Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.13	33.02	31.95	32.60	1,786,006	+0.58(+1.81%)
Sep 29, 2014	31.92	32.23	31.42	32.02	1,514,238	-0.22(-0.67%)
Sep 26, 2014	31.36	32.28	31.36	32.23	1,633,101	+0.85(+2.70%)
Sep 25, 2014	31.39	31.55	31.15	31.39	1,097,439	-0.23(-0.73%)
Sep 24, 2014	31.92	32.50	31.30	31.62	1,878,562	-0.28(-0.88%)
Sep 23, 2014	30.36	32.20	30.10	31.90	2,668,829	+1.36(+4.46%)
Sep 22, 2014	31.21	31.63	29.97	30.54	1,885,882	-0.78(-2.50%)
Sep 19, 2014	32.07	32.36	30.47	31.32	1,865,090	-0.59(-1.86%)
Sep 18, 2014	31.44	32.62	31.38	31.92	2,702,177	+0.54(+1.73%)
Sep 17, 2014	29.68	31.74	29.56	31.37	3,216,350	+1.72(+5.81%)
Sep 16, 2014	29.43	29.74	29.00	29.65	1,388,200	+0.14(+0.49%)
Sep 15, 2014	30.04	30.24	29.23	29.50	1,368,390	-0.54(-1.78%)
Sep 12, 2014	29.85	30.26	29.69	30.04	1,319,877	+0.14(+0.46%)
Sep 11, 2014	29.62	30.11	29.46	29.90	1,230,515	+0.09(+0.29%)
Sep 10, 2014	30.04	30.10	29.10	29.82	2,303,844	-0.18(-0.62%)
Sep 09, 2014	30.14	30.73	29.84	30.00	2,499,656	-0.29(-0.95%)
Sep 08, 2014	29.94	30.35	29.84	30.29	1,630,549	+0.15(+0.50%)
Sep 05, 2014	30.16	30.48	29.86	30.14	1,709,181	-0.02(-0.07%)
Sep 04, 2014	30.15	30.52	30.04	30.16	1,902,686	+0.04(+0.14%)
Sep 03, 2014	30.12	32.10	29.88	30.12	2,455,283	-0.34(-1.11%)
Sep 02, 2014	31.20	31.58	29.79	30.45	7,624,953	-1.65(-5.14%)
Aug 29, 2014	32.43	32.10	32.10	32.10	3,018,002	-0.41(-1.26%)
Aug 28, 2014	33.44	33.45	32.33	32.51	2,170,775	-1.07(-3.19%)
Aug 27, 2014	33.73	33.74	33.09	33.58	2,700,026	+0.02(+0.06%)
Aug 26, 2014	35.44	35.87	33.54	33.56	3,544,798	-1.88(-5.31%)
Aug 25, 2014	35.67	36.28	35.24	35.44	1,709,185	-0.23(-0.64%)
Aug 22, 2014	34.75	35.91	34.67	35.67	1,771,710	+1.04(+3.01%)
Aug 21, 2014	35.33	35.33	34.65	34.63	1,947,835	-0.70(-1.97%)
Aug 20, 2014	35.23	35.77	35.14	35.33	1,703,917	-0.27(-0.75%)
Aug 19, 2014	35.61	35.83	34.93	35.59	1,704,602	-0.01(-0.02%)
Aug 18, 2014	36.23	36.76	35.54	35.60	3,550,944	-0.45(-1.25%)
Aug 15, 2014	34.85	36.05	34.84	36.05	2,235,561	+1.12(+3.21%)
Aug 14, 2014	34.53	34.86	34.39	34.93	1,888,300	+0.45(+1.31%)
Aug 13, 2014	34.63	35.36	34.02	34.48	2,330,869	-0.50(-1.42%)
Aug 12, 2014	35.54	35.72	34.53	34.98	1,660,185	-0.62(-1.75%)
Aug 11, 2014	34.87	36.11	34.87	35.60	2,257,612	+1.13(+3.29%)
Aug 08, 2014	34.46	34.85	33.93	34.47	1,678,579	+0.11(+0.31%)
Aug 07, 2014	33.07	34.98	33.07	34.36	4,357,295	+0.96(+2.88%)
Aug 06, 2014	36.48	37.05	31.23	33.40	16,648,538	-8.18(-19.68%)
Aug 05, 2014	41.72	41.74	40.70	41.58	2,473,593	-0.22(-0.53%)
Aug 04, 2014	42.68	43.10	41.64	41.80	1,835,635	-0.57(-1.36%)
Aug 01, 2014	42.13	42.90	42.00	42.38	1,892,515	+0.24(+0.58%)
Jul 31, 2014	43.33	43.63	41.96	42.13	1,986,249	-1.40(-3.22%)
Jul 30, 2014	44.19	44.19	43.48	43.53	895,821	-0.40(-0.91%)
Jul 29, 2014	43.93	44.69	43.81	43.94	1,038,318	-0.72(-1.61%)
Jul 28, 2014	44.90	45.64	44.61	44.65	984,830	-0.33(-0.73%)
Jul 25, 2014	45.59	45.71	44.83	44.98	684,062	-0.70(-1.54%)
Jul 24, 2014	45.49	46.05	45.26	45.69	877,736	+0.52(+1.16%)
Jul 23, 2014	45.77	45.89	44.98	45.16	1,168,778	-0.55(-1.19%)
Jul 22, 2014	43.35	46.25	43.29	45.71	2,934,592	+2.18(+5.00%)
Jul 21, 2014	44.89	44.89	43.45	43.53	2,933,677	-1.25(-2.79%)
Jul 18, 2014	44.90	45.08	43.65	44.78	5,108,363	-2.96(-6.21%)
Jul 17, 2014	48.79	48.80	47.64	47.75	1,295,677	-1.06(-2.16%)
Jul 16, 2014	50.14	50.47	48.31	48.80	1,715,153	-1.21(-2.43%)
Jul 15, 2014	50.36	50.96	49.98	50.02	1,172,358	-0.21(-0.41%)
Jul 14, 2014	50.20	50.82	49.81	50.22	977,641	+0.13(+0.26%)
Jul 11, 2014	51.05	51.54	49.98	50.09	1,177,054	-0.93(-1.82%)
Jul 10, 2014	50.61	51.16	49.53	51.02	1,902,808	-0.41(-0.80%)
Jul 09, 2014	50.62	51.83	50.62	51.43	789,189	+0.67(+1.32%)
Jul 08, 2014	52.26	52.49	50.29	50.76	1,678,973	-1.49(-2.84%)
Jul 07, 2014	52.50	52.76	52.09	52.25	633,662	-0.26(-0.49%)
Jul 03, 2014	52.01	52.51	52.51	52.51	602,736	+0.55(+1.06%)
Jul 02, 2014	52.90	53.12	51.82	51.95	1,256,541	-0.80(-1.51%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.