Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	36.25	37.09	35.48	36.90	14,812,668	+1.01(+2.82%)
Oct 30, 2014	36.56	36.94	35.64	35.89	9,692,534	-1.05(-2.84%)
Oct 29, 2014	38.86	38.94	36.45	36.94	19,249,606	+1.78(+5.06%)
Oct 28, 2014	33.51	35.37	33.51	35.16	8,903,290	+1.70(+5.10%)
Oct 27, 2014	33.67	34.02	34.02	33.45	7,100,540	-0.57(-1.68%)
Oct 24, 2014	33.91	34.15	33.18	34.02	4,664,740	+0.15(+0.44%)
Oct 23, 2014	32.98	34.28	32.85	33.88	7,153,130	+1.40(+4.31%)
Oct 22, 2014	33.48	33.51	32.41	32.48	7,490,218	-0.85(-2.54%)
Oct 21, 2014	32.72	33.78	32.40	33.32	12,071,573	+2.02(+6.45%)
Oct 20, 2014	31.08	31.33	30.42	31.31	6,263,551	+0.31(+1.01%)
Oct 17, 2014	30.89	32.87	30.87	30.99	12,895,749	+0.69(+2.28%)
Oct 16, 2014	29.38	31.22	29.23	30.30	11,789,348	-0.02(-0.06%)
Oct 15, 2014	29.49	30.73	28.17	30.32	11,048,879	+0.09(+0.31%)
Oct 14, 2014	29.88	31.10	28.86	30.23	12,056,913	+0.57(+1.93%)
Oct 13, 2014	30.29	31.33	29.60	29.66	10,829,543	-0.34(-1.14%)
Oct 10, 2014	30.94	31.32	29.68	30.00	12,745,239	-1.24(-3.98%)
Oct 09, 2014	33.34	33.55	31.12	31.24	15,022,232	-2.47(-7.33%)
Oct 08, 2014	32.72	34.01	31.31	33.71	12,924,063	+0.96(+2.93%)
Oct 07, 2014	32.73	33.75	32.45	32.75	8,609,568	-0.18(-0.53%)
Oct 06, 2014	33.90	34.17	32.55	32.93	8,699,307	-0.56(-1.68%)
Oct 03, 2014	34.16	34.61	33.24	33.49	8,511,200	-0.52(-1.52%)
Oct 02, 2014	33.68	34.28	32.43	34.01	12,990,495	-0.21(-0.62%)
Oct 01, 2014	35.89	35.89	33.78	34.22	13,545,085	-1.88(-5.21%)
Sep 30, 2014	37.51	37.74	36.08	36.10	13,272,216	-1.35(-3.59%)
Sep 29, 2014	37.76	38.16	37.32	37.44	7,173,269	-0.80(-2.10%)
Sep 26, 2014	38.48	38.83	38.04	38.24	7,000,017	-0.25(-0.65%)
Sep 25, 2014	39.21	39.26	38.00	38.49	7,728,777	-0.87(-2.20%)
Sep 24, 2014	40.60	40.71	38.54	39.36	10,952,321	-1.10(-2.71%)
Sep 23, 2014	40.35	40.98	40.31	40.46	5,404,495	+0.05(+0.11%)
Sep 22, 2014	41.09	41.35	40.01	40.41	6,622,696	-1.23(-2.97%)
Sep 19, 2014	42.16	42.79	41.38	41.65	7,861,308	-0.75(-1.76%)
Sep 18, 2014	42.06	42.46	41.65	42.39	9,395,556	+0.36(+0.86%)
Sep 17, 2014	42.26	42.77	41.11	42.03	22,891,504	+3.87(+10.14%)
Sep 16, 2014	36.35	38.39	36.05	38.16	9,936,140	+1.61(+4.41%)
Sep 15, 2014	36.85	37.18	36.31	36.55	4,529,141	-0.24(-0.65%)
Sep 12, 2014	37.06	37.13	36.42	36.79	6,662,201	-0.26(-0.70%)
Sep 11, 2014	35.27	37.11	35.21	37.05	8,365,026	+1.68(+4.74%)
Sep 10, 2014	35.49	35.61	35.04	35.37	5,848,078	-0.09(-0.26%)
Sep 09, 2014	36.38	36.56	35.29	35.46	6,507,876	-0.93(-2.56%)
Sep 08, 2014	37.01	37.19	36.13	36.39	4,580,204	-0.60(-1.62%)
Sep 05, 2014	36.88	37.13	36.44	36.99	5,118,967	-0.01(-0.02%)
Sep 04, 2014	36.25	37.72	36.25	37.00	12,477,021	+0.94(+2.61%)
Sep 03, 2014	36.28	36.58	35.80	36.06	11,142,127	+0.91(+2.60%)
Sep 02, 2014	35.59	35.59	34.87	35.15	5,344,548	-0.47(-1.32%)
Aug 29, 2014	34.78	35.62	35.62	35.62	5,629,230	+1.01(+2.93%)
Aug 28, 2014	35.58	35.66	34.38	34.60	8,535,021	-1.36(-3.79%)
Aug 27, 2014	36.41	36.43	35.54	35.97	6,015,301	-0.42(-1.16%)
Aug 26, 2014	35.78	36.47	35.67	36.39	6,747,615	+0.64(+1.78%)
Aug 25, 2014	36.01	36.13	35.31	35.76	8,787,466	+0.91(+2.62%)
Aug 22, 2014	33.69	35.01	33.56	34.84	10,061,917	+0.90(+2.66%)
Aug 21, 2014	34.45	34.45	33.89	33.94	5,628,893	-0.54(-1.58%)
Aug 20, 2014	34.51	34.99	34.41	34.48	5,384,697	-0.21(-0.61%)
Aug 19, 2014	34.98	35.47	34.68	34.70	5,741,305	-0.21(-0.61%)
Aug 18, 2014	33.63	35.38	33.63	34.91	8,920,517	+1.38(+4.12%)
Aug 15, 2014	34.02	34.13	33.30	33.53	7,761,576	-0.42(-1.25%)
Aug 14, 2014	33.16	33.98	33.14	33.95	6,506,295	+0.67(+2.02%)
Aug 13, 2014	32.78	33.37	32.64	33.28	5,682,728	+0.40(+1.21%)
Aug 12, 2014	32.77	33.04	32.52	32.88	4,763,492	+0.13(+0.39%)
Aug 11, 2014	32.70	33.08	32.63	32.75	5,391,114	+0.18(+0.54%)
Aug 08, 2014	31.63	32.62	31.60	32.58	6,013,876	+0.58(+1.81%)
Aug 07, 2014	32.01	32.35	31.69	32.00	6,273,962	-0.01(-0.03%)
Aug 06, 2014	31.79	32.60	31.61	32.01	9,593,395	-0.06(-0.17%)
Aug 05, 2014	31.22	32.25	30.89	32.06	13,427,662	+0.77(+2.47%)
Aug 04, 2014	31.39	31.74	30.87	31.29	9,267,489	+0.52(+1.67%)

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.