Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.63	33.63	33.19	33.41	1,006,183	-0.19(-0.57%)
Sep 29, 2014	33.48	33.76	33.29	33.60	912,761	-0.35(-1.03%)
Sep 26, 2014	33.31	33.98	32.93	33.95	1,241,302	+0.76(+2.29%)
Sep 25, 2014	33.69	34.10	33.13	33.19	1,552,105	-0.62(-1.83%)
Sep 24, 2014	33.49	33.88	33.16	33.81	1,054,690	+0.26(+0.77%)
Sep 23, 2014	33.72	33.99	33.43	33.55	1,094,032	-0.39(-1.15%)
Sep 22, 2014	34.13	34.20	33.67	33.94	937,453	-0.36(-1.05%)
Sep 19, 2014	34.94	35.05	34.21	34.30	1,400,531	-0.45(-1.29%)
Sep 18, 2014	34.76	35.23	34.71	34.75	1,657,338	+0.12(+0.35%)
Sep 17, 2014	34.29	34.74	34.19	34.63	1,707,836	+0.29(+0.84%)
Sep 16, 2014	33.40	34.50	33.19	34.34	2,265,853	+0.90(+2.69%)
Sep 15, 2014	33.34	33.52	33.10	33.44	1,591,285	+0.16(+0.48%)
Sep 12, 2014	33.50	33.55	33.05	33.28	795,311	-0.32(-0.95%)
Sep 11, 2014	33.13	33.63	33.07	33.60	653,856	+0.32(+0.96%)
Sep 10, 2014	33.36	33.53	33.15	33.28	883,814	+0.01(+0.03%)
Sep 09, 2014	33.50	33.72	33.08	33.27	1,058,980	-0.22(-0.66%)
Sep 08, 2014	33.56	33.66	33.19	33.49	1,006,962	-0.05(-0.15%)
Sep 05, 2014	33.31	33.53	32.93	33.54	899,851	+0.33(+0.99%)
Sep 04, 2014	33.75	33.77	33.04	33.21	1,379,815	-0.53(-1.57%)
Sep 03, 2014	34.40	34.47	33.57	33.74	1,223,385	-0.60(-1.75%)
Sep 02, 2014	34.16	34.47	33.88	34.34	1,437,462	+0.18(+0.53%)
Aug 29, 2014	33.89	34.16	34.16	34.16	1,092,400	+0.41(+1.21%)
Aug 28, 2014	33.99	34.06	33.47	33.75	2,499,888	-0.33(-0.97%)
Aug 27, 2014	34.38	34.47	34.03	34.08	628,969	-0.23(-0.67%)
Aug 26, 2014	34.35	34.43	34.24	34.31	790,824	+0.06(+0.18%)
Aug 25, 2014	34.21	34.47	33.86	34.25	1,362,960	+0.28(+0.82%)
Aug 22, 2014	34.20	34.29	33.80	33.97	1,219,760	-0.28(-0.82%)
Aug 21, 2014	33.55	34.60	33.36	34.25	3,342,544	+0.67(+2.00%)
Aug 20, 2014	33.18	33.63	33.15	33.58	1,469,480	+0.29(+0.87%)
Aug 19, 2014	32.78	33.49	32.72	33.29	1,604,128	+0.51(+1.56%)
Aug 18, 2014	32.35	32.78	32.21	32.78	1,417,127	+0.74(+2.31%)
Aug 15, 2014	32.34	32.46	31.67	32.04	1,274,879	-0.10(-0.31%)
Aug 14, 2014	31.53	32.24	31.39	32.14	1,861,548	+0.71(+2.26%)
Aug 13, 2014	30.97	31.61	30.83	31.43	1,610,929	+0.66(+2.14%)
Aug 12, 2014	30.83	31.02	30.45	30.77	1,000,659	-0.18(-0.58%)
Aug 11, 2014	30.73	31.19	30.67	30.95	1,354,113	+0.44(+1.44%)
Aug 08, 2014	30.62	30.64	30.14	30.51	2,065,031	-0.01(-0.03%)
Aug 07, 2014	31.00	31.29	30.43	30.52	1,463,433	-0.40(-1.29%)
Aug 06, 2014	31.01	31.27	30.86	30.92	1,506,415	-0.18(-0.58%)
Aug 05, 2014	30.85	31.50	30.66	31.10	2,048,529	+0.09(+0.29%)
Aug 04, 2014	31.30	31.54	30.74	31.01	1,900,204	-0.24(-0.77%)
Aug 01, 2014	30.96	31.37	30.74	31.25	2,836,791	+0.30(+0.97%)
Jul 31, 2014	31.70	31.97	30.87	30.95	2,961,732	-1.09(-3.40%)
Jul 30, 2014	32.30	32.89	31.96	32.04	6,355,114	+1.17(+3.79%)
Jul 29, 2014	31.45	31.55	30.85	30.87	3,660,954	-0.45(-1.44%)
Jul 28, 2014	31.82	31.82	31.17	31.32	2,322,393	-0.45(-1.42%)
Jul 25, 2014	32.04	32.21	31.28	31.77	2,243,288	-0.49(-1.52%)
Jul 24, 2014	32.03	32.45	31.99	32.26	1,441,298	+0.14(+0.44%)
Jul 23, 2014	32.07	32.24	31.61	32.12	2,705,460	+0.09(+0.28%)
Jul 22, 2014	32.70	33.00	31.31	32.03	4,531,918	-0.74(-2.26%)
Jul 21, 2014	33.03	33.07	32.49	32.77	1,049,525	-0.33(-1.00%)
Jul 18, 2014	32.95	33.35	32.84	33.10	1,024,379	+0.30(+0.91%)
Jul 17, 2014	33.04	33.29	32.62	32.80	1,662,310	-0.28(-0.85%)
Jul 16, 2014	33.15	33.38	32.98	33.08	1,319,533	+0.21(+0.64%)
Jul 15, 2014	33.32	33.48	32.74	32.87	1,458,164	-0.51(-1.53%)
Jul 14, 2014	33.60	33.80	33.37	33.38	934,744	+0.16(+0.48%)
Jul 11, 2014	33.50	33.61	33.15	33.22	840,841	-0.28(-0.84%)
Jul 10, 2014	33.36	33.87	33.07	33.50	1,230,806	-0.28(-0.83%)
Jul 09, 2014	33.99	34.12	33.65	33.78	1,347,031	-0.16(-0.47%)
Jul 08, 2014	34.36	34.54	33.82	33.94	2,083,992	-1.14(-3.25%)
Jul 07, 2014	35.26	35.28	35.02	35.08	1,299,480	-0.42(-1.18%)
Jul 03, 2014	35.38	35.50	35.50	35.50	533,500	+0.20(+0.57%)
Jul 02, 2014	35.40	35.76	35.15	35.30	1,365,558	-0.19(-0.54%)

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.