Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	29.02	29.43	29.02	29.18	7,925,137	+0.34(+1.18%)
Oct 30, 2014	28.71	28.90	28.47	28.84	8,591,014	+0.30(+1.06%)
Oct 29, 2014	28.63	28.85	28.08	28.54	26,654,936	-1.80(-5.93%)
Oct 28, 2014	30.43	30.67	29.75	30.34	14,049,524	-3.00(-8.99%)
Oct 27, 2014	33.31	34.09	34.09	33.33	3,821,122	-0.76(-2.22%)
Oct 24, 2014	33.89	34.09	33.78	34.09	2,350,546	+0.31(+0.92%)
Oct 23, 2014	33.68	33.98	33.61	33.78	2,371,828	+0.57(+1.71%)
Oct 22, 2014	33.37	33.47	33.15	33.21	2,832,478	+0.30(+0.92%)
Oct 21, 2014	32.44	33.02	32.42	32.91	2,661,655	+0.23(+0.71%)
Oct 20, 2014	32.03	32.68	32.01	32.68	1,001,640	-0.01(-0.04%)
Oct 17, 2014	32.40	32.69	32.19	32.69	2,216,219	+0.73(+2.29%)
Oct 16, 2014	31.61	32.26	31.56	31.96	4,622,440	-0.54(-1.67%)
Oct 15, 2014	32.65	32.74	31.87	32.50	2,929,420	-0.47(-1.44%)
Oct 14, 2014	33.16	33.35	32.96	32.98	2,024,035	-0.03(-0.10%)
Oct 13, 2014	33.33	33.44	32.97	33.01	1,316,561	-0.08(-0.25%)
Oct 10, 2014	33.25	33.40	33.05	33.09	1,443,418	-0.41(-1.22%)
Oct 09, 2014	33.81	33.90	33.44	33.50	2,154,525	-0.88(-2.57%)
Oct 08, 2014	33.78	34.38	33.62	34.38	1,358,228	+0.46(+1.36%)
Oct 07, 2014	34.13	34.17	33.92	33.92	1,281,444	-0.69(-2.01%)
Oct 06, 2014	34.66	34.73	34.36	34.62	591,565	+0.06(+0.18%)
Oct 03, 2014	34.22	34.55	34.08	34.55	1,704,224	-0.16(-0.45%)
Oct 02, 2014	35.07	35.10	34.36	34.71	1,604,083	-0.56(-1.57%)
Oct 01, 2014	35.59	35.59	35.12	35.27	845,613	-0.35(-0.97%)
Sep 30, 2014	35.52	35.83	35.43	35.61	1,107,926	+0.45(+1.29%)
Sep 29, 2014	34.99	35.18	34.93	35.16	784,678	-0.24(-0.68%)
Sep 26, 2014	35.42	35.59	35.28	35.40	989,222	+0.15(+0.43%)
Sep 25, 2014	35.76	35.78	34.97	35.25	1,755,577	-0.68(-1.90%)
Sep 24, 2014	35.81	36.07	35.57	35.93	2,766,866	+0.74(+2.10%)
Sep 23, 2014	35.52	35.67	35.19	35.19	2,215,620	-0.97(-2.67%)
Sep 22, 2014	36.22	36.24	35.80	36.16	2,263,597	+0.38(+1.06%)
Sep 19, 2014	35.78	36.02	35.76	35.78	1,386,860	-0.18(-0.51%)
Sep 18, 2014	36.07	36.14	35.89	35.96	2,968,835	+0.29(+0.81%)
Sep 17, 2014	35.69	35.91	35.59	35.67	1,341,153	+0.21(+0.61%)
Sep 16, 2014	35.22	35.54	35.21	35.46	834,805	+0.04(+0.12%)
Sep 15, 2014	35.46	35.65	35.41	35.41	1,014,014	-0.20(-0.57%)
Sep 12, 2014	35.34	35.65	35.23	35.61	944,350	+0.44(+1.26%)
Sep 11, 2014	34.99	35.17	34.90	35.17	1,938,353	-0.07(-0.20%)
Sep 10, 2014	35.07	35.34	34.98	35.24	2,771,630	+0.03(+0.07%)
Sep 09, 2014	34.96	35.25	34.85	35.22	1,301,419	+0.18(+0.50%)
Sep 08, 2014	35.09	35.17	34.84	35.04	1,378,083	-0.15(-0.43%)
Sep 05, 2014	34.91	35.22	34.79	35.19	1,240,872	+0.09(+0.25%)
Sep 04, 2014	35.15	35.31	34.99	35.10	1,070,665	-0.07(-0.20%)
Sep 03, 2014	34.69	35.30	35.04	35.17	1,844,466	+0.48(+1.38%)
Sep 02, 2014	34.59	34.81	34.52	34.69	2,408,313	+0.17(+0.49%)
Aug 29, 2014	34.62	34.52	34.52	34.52	1,191,567	+0.00(+0.00%)
Aug 28, 2014	34.35	34.61	34.30	34.52	4,079,912	-0.32(-0.92%)
Aug 27, 2014	34.58	34.93	34.53	34.84	1,384,862	+0.27(+0.77%)
Aug 26, 2014	34.25	34.68	34.24	34.58	1,785,772	+0.68(+1.99%)
Aug 25, 2014	33.54	34.00	33.47	33.90	1,167,336	+0.66(+1.97%)
Aug 22, 2014	33.32	33.41	33.09	33.25	2,905,495	-0.67(-1.97%)
Aug 21, 2014	33.66	33.92	33.65	33.92	1,468,953	+0.60(+1.80%)
Aug 20, 2014	33.24	33.39	33.10	33.32	2,644,358	-0.32(-0.94%)
Aug 19, 2014	33.44	33.64	33.40	33.63	2,540,002	-0.09(-0.28%)
Aug 18, 2014	33.52	33.73	33.52	33.73	1,631,849	+0.62(+1.87%)
Aug 15, 2014	33.56	33.68	32.89	33.11	4,381,354	-0.25(-0.74%)
Aug 14, 2014	33.16	33.35	33.15	33.35	1,595,612	+0.28(+0.84%)
Aug 13, 2014	33.09	33.18	32.96	33.08	2,880,801	+0.23(+0.69%)
Aug 12, 2014	32.63	32.85	32.58	32.85	1,124,253	-0.03(-0.08%)
Aug 11, 2014	32.96	33.09	32.82	32.87	1,325,046	-0.15(-0.44%)
Aug 08, 2014	32.72	33.00	32.60	33.02	1,240,909	+0.56(+1.73%)
Aug 07, 2014	32.90	32.98	32.36	32.46	1,287,272	-0.68(-2.04%)
Aug 06, 2014	32.81	33.21	32.81	33.13	1,504,147	-0.30(-0.89%)
Aug 05, 2014	33.64	33.68	33.26	33.43	542,991	-0.47(-1.40%)
Aug 04, 2014	33.70	33.90	33.51	33.90	904,952	+0.33(+1.00%)

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.