Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	27.87	27.91	27.14	27.33	2,343,104	-0.80(-2.85%)
Sep 29, 2014	27.62	28.24	27.55	28.14	1,171,104	+0.29(+1.05%)
Sep 26, 2014	28.00	28.06	27.69	27.84	738,562	-0.20(-0.71%)
Sep 25, 2014	28.42	28.42	27.89	28.04	1,266,386	-0.47(-1.66%)
Sep 24, 2014	27.95	28.51	27.81	28.51	1,299,812	+0.43(+1.53%)
Sep 23, 2014	28.38	28.49	28.01	28.08	1,989,436	-0.35(-1.24%)
Sep 22, 2014	28.90	28.90	28.36	28.44	1,082,223	-0.59(-2.05%)
Sep 19, 2014	29.25	29.27	28.82	29.03	2,917,172	-0.12(-0.41%)
Sep 18, 2014	28.92	29.19	28.69	29.15	1,316,914	+0.22(+0.77%)
Sep 17, 2014	29.14	29.27	28.89	28.93	1,226,320	-0.09(-0.30%)
Sep 16, 2014	28.94	29.17	28.82	29.01	835,400	+0.01(+0.03%)
Sep 15, 2014	29.07	29.24	28.96	29.00	928,172	+0.01(+0.03%)
Sep 12, 2014	29.49	29.49	28.90	29.00	1,071,018	-0.55(-1.86%)
Sep 11, 2014	29.32	29.76	29.30	29.55	1,048,022	+0.02(+0.06%)
Sep 10, 2014	29.69	29.81	29.21	29.53	1,629,229	-0.17(-0.58%)
Sep 09, 2014	30.18	30.18	29.69	29.70	1,118,644	-0.46(-1.51%)
Sep 08, 2014	30.16	30.31	29.94	30.16	1,485,280	-0.12(-0.40%)
Sep 05, 2014	31.05	31.28	30.24	30.28	2,277,376	-0.82(-2.63%)
Sep 04, 2014	31.11	31.56	31.02	31.10	777,492	+0.06(+0.19%)
Sep 03, 2014	31.17	31.31	30.89	31.04	964,696	-0.05(-0.17%)
Sep 02, 2014	31.06	31.22	30.98	31.09	718,721	+0.09(+0.31%)
Aug 29, 2014	30.95	30.99	30.99	30.99	463,104	+0.11(+0.36%)
Aug 28, 2014	30.89	30.94	30.67	30.88	577,382	-0.16(-0.50%)
Aug 27, 2014	30.86	31.04	30.86	31.04	462,082	+0.21(+0.67%)
Aug 26, 2014	30.71	30.99	30.63	30.83	543,127	+0.11(+0.36%)
Aug 25, 2014	30.92	31.05	30.58	30.72	597,869	-0.14(-0.45%)
Aug 22, 2014	31.13	31.13	30.80	30.86	1,456,888	-0.29(-0.94%)
Aug 21, 2014	30.80	31.29	30.61	31.15	1,020,661	+0.36(+1.17%)
Aug 20, 2014	30.97	31.09	30.43	30.79	1,397,673	-0.28(-0.91%)
Aug 19, 2014	30.59	31.60	30.57	31.07	2,677,909	+0.80(+2.64%)
Aug 18, 2014	29.93	30.37	29.93	30.27	1,229,605	+0.36(+1.21%)
Aug 15, 2014	30.10	30.25	29.61	29.91	1,075,712	-0.08(-0.26%)
Aug 14, 2014	29.57	30.13	29.57	29.99	1,102,058	+0.49(+1.66%)
Aug 13, 2014	29.55	29.62	29.34	29.50	1,158,815	+0.03(+0.12%)
Aug 12, 2014	29.49	29.62	29.33	29.46	665,346	-0.13(-0.44%)
Aug 11, 2014	29.71	29.98	29.56	29.59	727,393	-0.04(-0.15%)
Aug 08, 2014	29.26	29.89	29.26	29.63	1,616,421	+0.49(+1.68%)
Aug 07, 2014	29.50	29.62	29.02	29.14	1,216,926	-0.32(-1.08%)
Aug 06, 2014	29.27	29.63	29.22	29.46	1,162,743	+0.11(+0.38%)
Aug 05, 2014	29.19	29.71	29.11	29.35	1,789,034	+0.08(+0.26%)
Aug 04, 2014	29.53	29.68	29.02	29.27	1,539,988	-0.22(-0.76%)
Aug 01, 2014	29.39	29.71	29.25	29.50	2,419,071	+0.18(+0.62%)
Jul 31, 2014	29.61	29.80	29.23	29.31	2,133,265	-0.47(-1.59%)
Jul 30, 2014	30.31	30.43	29.68	29.79	1,840,431	-0.35(-1.17%)
Jul 29, 2014	30.45	30.61	30.11	30.14	1,413,309	-0.25(-0.82%)
Jul 28, 2014	30.55	30.55	30.15	30.39	1,967,135	-0.19(-0.62%)
Jul 25, 2014	30.38	30.80	30.21	30.58	1,717,117	+0.20(+0.65%)
Jul 24, 2014	30.99	31.03	30.34	30.38	5,317,259	-0.94(-3.00%)
Jul 23, 2014	31.56	32.46	31.29	31.32	3,750,093	-0.50(-1.57%)
Jul 22, 2014	32.09	32.23	31.82	31.82	2,861,732	-0.03(-0.08%)
Jul 21, 2014	31.54	32.10	31.48	31.85	2,332,805	+0.17(+0.54%)
Jul 18, 2014	31.62	31.79	31.60	31.67	2,044,106	+0.16(+0.52%)
Jul 17, 2014	31.55	31.75	31.34	31.51	1,849,233	-0.35(-1.11%)
Jul 16, 2014	31.97	32.10	31.76	31.86	1,995,359	+0.05(+0.16%)
Jul 15, 2014	31.94	32.13	31.76	31.81	1,267,498	-0.10(-0.32%)
Jul 14, 2014	32.23	32.29	31.91	31.91	1,549,702	-0.24(-0.75%)
Jul 11, 2014	32.01	32.17	31.72	32.16	978,045	+0.07(+0.21%)
Jul 10, 2014	31.97	32.27	31.58	32.09	2,070,537	-0.33(-1.01%)
Jul 09, 2014	32.71	32.90	32.36	32.41	1,323,522	-0.24(-0.73%)
Jul 08, 2014	33.20	33.04	32.53	32.65	1,843,657	-0.55(-1.65%)
Jul 07, 2014	33.72	33.72	33.09	33.20	1,091,859	-0.57(-1.70%)
Jul 03, 2014	33.56	33.78	33.78	33.78	829,128	+0.37(+1.10%)
Jul 02, 2014	33.64	33.70	33.28	33.41	1,881,644	-0.05(-0.15%)

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.