Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.37	33.37	32.31	32.49	651,287	-0.62(-1.87%)
Sep 29, 2014	32.33	33.22	32.30	33.12	574,069	+0.87(+2.69%)
Sep 26, 2014	31.81	32.50	31.78	32.25	397,187	+0.66(+2.09%)
Sep 25, 2014	32.33	32.33	31.49	31.59	330,583	-0.70(-2.17%)
Sep 24, 2014	30.84	32.43	30.84	32.29	816,893	+1.53(+4.97%)
Sep 23, 2014	31.21	31.33	30.54	30.76	554,118	-0.43(-1.39%)
Sep 22, 2014	32.23	32.64	31.07	31.19	746,350	-1.08(-3.35%)
Sep 19, 2014	32.88	33.18	32.05	32.27	1,024,704	-0.39(-1.21%)
Sep 18, 2014	32.76	33.04	32.37	32.67	926,960	+0.07(+0.20%)
Sep 17, 2014	33.48	33.60	32.59	32.60	625,194	-0.80(-2.40%)
Sep 16, 2014	34.02	34.39	33.24	33.40	638,802	-0.76(-2.23%)
Sep 15, 2014	34.10	34.66	33.26	34.16	544,338	-0.03(-0.10%)
Sep 12, 2014	34.28	34.50	33.72	34.20	329,639	-0.03(-0.08%)
Sep 11, 2014	33.82	35.10	33.71	34.22	527,475	+0.25(+0.73%)
Sep 10, 2014	33.28	34.02	32.74	33.98	729,594	+0.63(+1.90%)
Sep 09, 2014	33.70	33.87	33.28	33.34	426,195	-0.48(-1.42%)
Sep 08, 2014	34.55	34.64	33.74	33.82	346,283	-0.85(-2.44%)
Sep 05, 2014	34.92	35.08	34.43	34.67	402,974	-0.31(-0.88%)
Sep 04, 2014	35.20	35.36	34.76	34.98	805,932	-0.04(-0.11%)
Sep 03, 2014	34.20	35.54	34.20	35.02	1,285,373	+0.92(+2.70%)
Sep 02, 2014	33.84	34.13	33.69	34.10	797,486	+0.45(+1.35%)
Aug 29, 2014	32.86	33.64	33.64	33.64	1,087,529	+0.78(+2.38%)
Aug 28, 2014	32.76	32.96	32.57	32.86	932,080	-0.01(-0.02%)
Aug 27, 2014	32.70	33.00	32.47	32.87	1,917,612	-1.19(-3.49%)
Aug 26, 2014	33.88	34.14	33.43	34.06	495,384	+0.38(+1.13%)
Aug 25, 2014	33.90	34.64	33.67	33.68	387,789	-0.23(-0.67%)
Aug 22, 2014	33.72	34.33	33.56	33.90	354,155	+0.17(+0.49%)
Aug 21, 2014	33.67	33.84	33.30	33.74	431,871	+0.07(+0.22%)
Aug 20, 2014	33.72	33.80	33.26	33.66	334,463	-0.15(-0.43%)
Aug 19, 2014	33.47	34.03	33.45	33.81	348,172	+0.37(+1.12%)
Aug 18, 2014	33.67	33.83	33.31	33.44	634,043	-0.13(-0.40%)
Aug 15, 2014	34.23	34.23	33.51	33.57	344,838	-0.37(-1.10%)
Aug 14, 2014	33.86	34.20	33.86	33.94	249,984	+0.10(+0.30%)
Aug 13, 2014	33.79	33.87	33.82	33.84	321,126	+0.33(+0.98%)
Aug 12, 2014	33.60	33.88	33.44	33.52	226,176	-0.13(-0.39%)
Aug 11, 2014	34.04	34.20	33.64	33.65	373,685	-0.08(-0.24%)
Aug 08, 2014	33.56	34.07	33.50	33.73	249,302	+0.13(+0.39%)
Aug 07, 2014	33.59	34.06	33.46	33.60	275,934	+0.11(+0.34%)
Aug 06, 2014	33.11	33.53	32.88	33.48	354,680	+0.15(+0.46%)
Aug 05, 2014	33.28	33.69	33.17	33.33	277,715	+0.05(+0.14%)
Aug 04, 2014	33.01	33.73	33.01	33.28	411,273	+0.41(+1.25%)
Aug 01, 2014	33.23	33.27	32.00	32.87	934,409	-0.17(-0.52%)
Jul 31, 2014	33.99	34.13	32.58	33.05	1,629,690	-1.18(-3.44%)
Jul 30, 2014	35.68	36.19	33.90	34.22	3,073,824	-3.91(-10.25%)
Jul 29, 2014	38.08	38.34	37.60	38.13	453,805	+0.02(+0.05%)
Jul 28, 2014	38.34	38.46	38.09	38.11	240,692	-0.32(-0.84%)
Jul 25, 2014	38.28	38.62	38.11	38.44	219,170	-0.01(-0.03%)
Jul 24, 2014	38.46	38.82	38.10	38.45	289,312	+0.02(+0.05%)
Jul 23, 2014	38.62	39.28	38.34	38.43	354,952	-0.09(-0.24%)
Jul 22, 2014	38.81	39.02	38.42	38.52	399,628	-0.20(-0.51%)
Jul 21, 2014	38.50	38.87	38.26	38.72	234,498	+0.17(+0.43%)
Jul 18, 2014	38.25	38.72	38.10	38.56	492,914	+0.25(+0.66%)
Jul 17, 2014	38.34	38.60	38.11	38.30	287,486	-0.06(-0.16%)
Jul 16, 2014	38.54	38.79	38.22	38.36	313,135	-0.09(-0.22%)
Jul 15, 2014	38.96	39.05	38.30	38.45	272,406	-0.62(-1.57%)
Jul 14, 2014	38.58	39.25	38.48	39.07	255,139	+0.70(+1.83%)
Jul 11, 2014	38.36	38.50	38.11	38.36	204,117	-0.04(-0.10%)
Jul 10, 2014	38.21	38.68	37.78	38.40	327,535	-0.26(-0.68%)
Jul 09, 2014	38.79	39.08	38.48	38.67	211,278	-0.12(-0.31%)
Jul 08, 2014	38.83	39.46	38.64	38.79	450,048	-0.20(-0.53%)
Jul 07, 2014	39.54	39.69	38.95	38.99	391,432	-0.63(-1.59%)
Jul 03, 2014	39.50	39.62	39.62	39.62	161,764	+0.19(+0.47%)
Jul 02, 2014	39.22	39.59	38.95	39.44	263,471	+0.11(+0.27%)

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.