Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	54.45	54.65	54.29	54.53	1,897,866	+0.09(+0.16%)
Sep 29, 2014	54.26	54.57	53.88	54.45	2,572,178	-0.21(-0.38%)
Sep 26, 2014	53.66	54.68	53.65	54.65	3,957,500	+1.02(+1.90%)
Sep 25, 2014	53.20	53.79	52.96	53.64	2,766,678	+0.38(+0.71%)
Sep 24, 2014	52.96	53.32	52.76	53.26	2,048,541	+0.20(+0.37%)
Sep 23, 2014	53.02	53.23	52.89	53.06	1,731,280	-0.09(-0.18%)
Sep 22, 2014	53.16	53.37	52.70	53.15	1,716,450	-0.17(-0.32%)
Sep 19, 2014	53.64	53.69	53.04	53.33	2,706,645	-0.14(-0.26%)
Sep 18, 2014	53.39	53.56	53.11	53.46	2,265,652	+0.11(+0.21%)
Sep 17, 2014	53.19	53.52	53.13	53.35	2,640,216	+0.19(+0.36%)
Sep 16, 2014	52.80	53.31	52.93	53.16	1,713,285	+0.23(+0.44%)
Sep 15, 2014	53.08	53.08	52.73	52.93	2,133,119	-0.10(-0.19%)
Sep 12, 2014	52.66	53.20	52.46	53.03	2,401,629	+0.28(+0.52%)
Sep 11, 2014	52.34	52.77	52.29	52.76	1,296,550	+0.00(+0.00%)
Sep 10, 2014	52.65	52.91	52.58	52.76	2,050,338	+0.12(+0.23%)
Sep 09, 2014	52.46	52.73	52.09	52.64	2,991,343	+0.05(+0.10%)
Sep 08, 2014	50.74	52.68	50.61	52.58	13,322,901	+1.84(+3.62%)
Sep 05, 2014	50.77	50.94	50.51	50.75	2,840,378	-0.08(-0.15%)
Sep 04, 2014	50.82	50.97	50.73	50.83	3,423,802	+0.03(+0.07%)
Sep 03, 2014	50.82	50.99	50.62	50.79	2,617,496	-0.06(-0.12%)
Sep 02, 2014	51.11	51.13	50.72	50.85	2,635,237	-0.34(-0.66%)
Aug 29, 2014	51.31	51.19	51.19	51.19	2,452,780	+0.03(+0.05%)
Aug 28, 2014	51.20	51.36	51.03	51.16	2,312,630	-0.27(-0.52%)
Aug 27, 2014	51.96	52.17	51.24	51.43	2,446,244	-0.53(-1.03%)
Aug 26, 2014	52.69	52.72	51.90	51.96	2,800,845	-0.62(-1.18%)
Aug 25, 2014	53.02	53.08	52.56	52.58	1,385,927	-0.18(-0.34%)
Aug 22, 2014	53.15	53.15	52.75	52.77	1,719,849	-0.41(-0.76%)
Aug 21, 2014	53.03	53.22	52.88	53.17	1,832,015	+0.05(+0.10%)
Aug 20, 2014	52.84	53.26	52.79	53.12	1,646,829	+0.23(+0.44%)
Aug 19, 2014	52.46	53.10	52.46	52.89	3,135,419	+0.48(+0.92%)
Aug 18, 2014	52.83	53.10	52.43	52.40	5,615,084	-0.16(-0.31%)
Aug 15, 2014	53.28	53.32	52.33	52.57	3,457,611	-0.45(-0.85%)
Aug 14, 2014	53.53	53.57	52.95	53.02	1,683,818	-0.44(-0.82%)
Aug 13, 2014	53.28	53.68	53.20	53.45	1,924,506	+0.34(+0.63%)
Aug 12, 2014	53.20	53.29	52.78	53.12	1,426,435	-0.08(-0.15%)
Aug 11, 2014	53.64	53.69	53.18	53.20	1,100,998	-0.40(-0.74%)
Aug 08, 2014	52.89	53.47	52.75	53.59	1,740,119	+0.81(+1.53%)
Aug 07, 2014	52.78	53.69	52.73	52.78	2,620,356	+0.03(+0.07%)
Aug 06, 2014	52.58	52.95	52.20	52.75	3,714,184	-0.16(-0.29%)
Aug 05, 2014	53.02	54.08	52.17	52.90	3,927,896	-2.34(-4.24%)
Aug 04, 2014	54.98	55.45	54.81	55.25	3,013,109	+0.25(+0.45%)
Aug 01, 2014	54.98	55.32	54.76	55.00	1,311,351	+0.12(+0.22%)
Jul 31, 2014	55.60	55.68	54.80	54.88	1,865,613	-0.99(-1.77%)
Jul 30, 2014	56.01	56.07	55.65	55.87	1,177,911	+0.08(+0.14%)
Jul 29, 2014	56.29	56.44	55.77	55.79	1,325,059	-0.41(-0.72%)
Jul 28, 2014	55.98	56.32	55.83	56.20	879,519	+0.18(+0.32%)
Jul 25, 2014	56.39	56.39	55.95	56.01	919,197	-0.53(-0.93%)
Jul 24, 2014	56.88	56.90	56.47	56.54	1,383,975	-0.14(-0.24%)
Jul 23, 2014	56.94	56.95	56.59	56.68	1,060,654	-0.24(-0.42%)
Jul 22, 2014	56.82	57.24	56.70	56.92	1,281,612	+0.27(+0.47%)
Jul 21, 2014	56.40	56.77	56.27	56.65	1,461,924	+0.22(+0.38%)
Jul 18, 2014	56.24	56.60	56.07	56.44	2,138,574	+0.47(+0.85%)
Jul 17, 2014	56.43	56.57	55.94	55.96	1,628,600	-0.63(-1.11%)
Jul 16, 2014	56.63	56.86	56.50	56.59	1,828,821	+0.16(+0.27%)
Jul 15, 2014	57.07	57.26	56.03	56.44	2,958,572	-0.51(-0.89%)
Jul 14, 2014	56.90	57.32	56.88	56.94	1,228,706	+0.07(+0.12%)
Jul 11, 2014	57.15	57.19	56.79	56.88	1,135,839	-0.39(-0.68%)
Jul 10, 2014	56.96	57.39	56.84	57.26	1,085,975	-0.11(-0.20%)
Jul 09, 2014	57.19	57.46	57.08	57.38	1,341,823	+0.27(+0.47%)
Jul 08, 2014	57.71	57.92	56.86	57.11	2,955,337	-0.84(-1.44%)
Jul 07, 2014	57.89	58.22	57.89	57.94	1,090,453	-0.15(-0.25%)
Jul 03, 2014	57.93	58.09	58.09	58.09	642,292	+0.34(+0.58%)
Jul 02, 2014	57.53	57.81	57.46	57.75	1,093,725	+0.05(+0.09%)

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.