Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	28.87	28.94	28.09	28.61	3,709,709	-0.37(-1.28%)
Sep 29, 2014	28.81	29.41	28.74	28.98	2,283,922	-0.06(-0.22%)
Sep 26, 2014	29.44	29.47	28.81	29.04	4,083,524	-0.42(-1.42%)
Sep 25, 2014	30.18	30.37	29.45	29.46	2,214,649	-0.84(-2.78%)
Sep 24, 2014	29.55	30.36	29.48	30.30	3,647,124	+0.09(+0.29%)
Sep 23, 2014	29.79	30.60	29.79	30.21	2,369,419	+0.24(+0.79%)
Sep 22, 2014	31.22	31.27	29.92	29.98	3,536,216	-1.42(-4.51%)
Sep 19, 2014	32.12	32.20	31.23	31.40	3,870,487	-0.48(-1.51%)
Sep 18, 2014	32.56	32.61	31.84	31.88	3,191,089	-0.65(-1.98%)
Sep 17, 2014	32.80	33.05	32.44	32.52	1,728,351	-0.35(-1.08%)
Sep 16, 2014	32.22	33.36	32.14	32.88	1,757,991	+0.54(+1.66%)
Sep 15, 2014	32.47	32.64	32.28	32.34	1,010,082	-0.19(-0.58%)
Sep 12, 2014	32.65	32.72	32.32	32.53	1,433,022	-0.14(-0.43%)
Sep 11, 2014	32.16	32.87	31.99	32.67	2,980,892	+0.44(+1.37%)
Sep 10, 2014	31.89	32.33	31.75	32.23	2,146,658	+0.27(+0.84%)
Sep 09, 2014	32.10	32.40	31.91	31.96	1,730,112	-0.25(-0.78%)
Sep 08, 2014	31.96	32.31	31.83	32.21	1,596,681	+0.04(+0.12%)
Sep 05, 2014	32.17	32.26	31.73	32.17	2,506,666	-0.24(-0.73%)
Sep 04, 2014	32.80	32.94	32.21	32.41	2,576,779	-0.43(-1.29%)
Sep 03, 2014	33.12	33.38	32.77	32.84	1,818,429	-0.17(-0.50%)
Sep 02, 2014	32.92	33.14	32.56	33.00	2,688,765	+0.09(+0.29%)
Aug 29, 2014	33.10	32.91	32.91	32.91	3,027,890	-0.06(-0.17%)
Aug 28, 2014	32.59	33.83	31.97	32.96	12,098,767	-1.68(-4.84%)
Aug 27, 2014	35.34	35.66	34.58	34.64	5,056,365	-0.49(-1.41%)
Aug 26, 2014	34.29	35.47	34.06	35.13	3,957,692	+1.00(+2.94%)
Aug 25, 2014	34.40	34.43	33.98	34.13	3,156,930	-0.20(-0.57%)
Aug 22, 2014	33.89	34.40	33.25	34.33	2,752,270	+0.24(+0.69%)
Aug 21, 2014	34.44	34.48	33.72	34.09	3,066,739	-0.36(-1.05%)
Aug 20, 2014	33.79	34.79	33.72	34.45	4,477,180	+1.10(+3.29%)
Aug 19, 2014	32.94	33.53	32.94	33.35	2,929,166	+0.75(+2.31%)
Aug 18, 2014	32.08	32.62	32.04	32.60	2,360,723	+0.70(+2.19%)
Aug 15, 2014	32.67	32.67	31.56	31.90	2,112,275	-0.53(-1.64%)
Aug 14, 2014	32.13	32.53	31.36	32.44	2,403,099	+0.22(+0.68%)
Aug 13, 2014	32.43	32.56	31.61	32.22	1,714,492	-0.11(-0.34%)
Aug 12, 2014	33.51	33.51	32.17	32.33	2,031,334	-0.24(-0.75%)
Aug 11, 2014	32.55	32.73	32.21	32.57	1,633,289	+0.13(+0.39%)
Aug 08, 2014	32.21	32.59	32.06	32.44	1,940,734	+0.54(+1.70%)
Aug 07, 2014	32.49	32.49	31.81	31.90	2,319,827	-0.23(-0.71%)
Aug 06, 2014	31.41	32.15	31.34	32.13	1,954,436	+0.39(+1.23%)
Aug 05, 2014	30.89	31.90	30.68	31.74	2,955,392	+0.83(+2.69%)
Aug 04, 2014	30.12	30.99	30.01	30.91	1,723,932	+0.82(+2.74%)
Aug 01, 2014	30.70	31.06	30.02	30.09	2,384,094	-0.74(-2.41%)
Jul 31, 2014	30.63	31.04	29.88	30.83	3,607,604	+0.16(+0.51%)
Jul 30, 2014	30.09	30.86	30.05	30.67	2,162,690	+0.72(+2.41%)
Jul 29, 2014	30.15	30.40	29.87	29.95	2,011,666	-0.20(-0.65%)
Jul 28, 2014	29.68	30.17	29.37	30.15	1,758,914	+0.33(+1.10%)
Jul 25, 2014	30.31	30.47	29.77	29.82	1,565,794	-0.56(-1.86%)
Jul 24, 2014	30.41	30.79	30.34	30.38	1,642,335	+0.09(+0.31%)
Jul 23, 2014	30.18	30.57	30.16	30.29	1,731,040	+0.11(+0.36%)
Jul 22, 2014	30.43	30.77	30.09	30.18	3,746,943	-0.58(-1.89%)
Jul 21, 2014	31.59	31.68	30.70	30.76	1,591,155	-0.92(-2.89%)
Jul 18, 2014	31.04	31.71	30.92	31.68	1,435,604	+0.81(+2.61%)
Jul 17, 2014	31.51	31.54	30.76	30.87	2,728,544	-0.65(-2.06%)
Jul 16, 2014	32.37	32.42	31.41	31.52	2,419,991	-0.64(-2.00%)
Jul 15, 2014	32.57	32.73	32.09	32.16	1,622,593	-0.33(-1.01%)
Jul 14, 2014	32.66	32.81	32.27	32.49	1,255,699	+0.13(+0.41%)
Jul 11, 2014	32.70	32.85	32.33	32.36	1,126,123	-0.31(-0.96%)
Jul 10, 2014	32.93	33.07	32.44	32.67	1,846,624	-0.85(-2.52%)
Jul 09, 2014	32.88	33.54	32.76	33.52	1,437,409	+0.78(+2.39%)
Jul 08, 2014	33.39	33.42	32.40	32.73	2,165,419	-0.64(-1.93%)
Jul 07, 2014	33.87	34.18	33.33	33.38	1,051,087	-0.50(-1.48%)
Jul 03, 2014	33.57	33.88	33.88	33.88	1,389,077	+0.51(+1.53%)
Jul 02, 2014	33.86	34.20	33.31	33.37	1,390,590	-0.63(-1.84%)

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.