Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.16	33.06	31.98	32.63	1,784,234	+0.58(+1.81%)
Sep 29, 2014	31.95	32.27	31.45	32.05	1,512,736	-0.22(-0.67%)
Sep 26, 2014	31.39	32.31	31.39	32.27	1,631,481	+0.85(+2.70%)
Sep 25, 2014	31.43	31.58	31.18	31.42	1,096,350	-0.23(-0.73%)
Sep 24, 2014	31.95	32.53	31.33	31.65	1,876,698	-0.28(-0.88%)
Sep 23, 2014	30.39	32.24	30.13	31.93	2,666,181	+1.36(+4.46%)
Sep 22, 2014	31.24	31.66	30.00	30.57	1,884,011	-0.78(-2.50%)
Sep 19, 2014	32.10	32.39	30.50	31.35	1,863,239	-0.59(-1.86%)
Sep 18, 2014	31.47	32.65	31.41	31.95	2,699,497	+0.54(+1.73%)
Sep 17, 2014	29.71	31.77	29.59	31.40	3,213,159	+1.72(+5.81%)
Sep 16, 2014	29.46	29.77	29.03	29.68	1,386,823	+0.14(+0.49%)
Sep 15, 2014	30.07	30.27	29.26	29.53	1,367,032	-0.54(-1.78%)
Sep 12, 2014	29.87	30.29	29.72	30.07	1,318,568	+0.14(+0.46%)
Sep 11, 2014	29.65	30.14	29.49	29.93	1,229,295	+0.09(+0.29%)
Sep 10, 2014	30.07	30.13	29.13	29.85	2,301,558	-0.18(-0.62%)
Sep 09, 2014	30.17	30.76	29.87	30.03	2,497,176	-0.29(-0.95%)
Sep 08, 2014	29.97	30.38	29.87	30.32	1,628,932	+0.15(+0.50%)
Sep 05, 2014	30.19	30.51	29.89	30.17	1,707,485	-0.02(-0.07%)
Sep 04, 2014	30.18	30.55	30.07	30.19	1,900,799	+0.04(+0.14%)
Sep 03, 2014	30.15	32.14	29.91	30.15	2,452,848	-0.34(-1.11%)
Sep 02, 2014	31.23	31.61	29.82	30.48	7,617,388	-1.65(-5.14%)
Aug 29, 2014	32.47	32.14	32.14	32.14	3,015,007	-0.41(-1.26%)
Aug 28, 2014	33.47	33.48	32.36	32.55	2,168,622	-1.07(-3.19%)
Aug 27, 2014	33.77	33.77	33.13	33.62	2,697,348	+0.02(+0.06%)
Aug 26, 2014	35.48	35.91	33.57	33.59	3,541,281	-1.88(-5.31%)
Aug 25, 2014	35.71	36.31	35.28	35.48	1,707,490	-0.23(-0.64%)
Aug 22, 2014	34.79	35.94	34.70	35.71	1,769,952	+1.04(+3.01%)
Aug 21, 2014	35.36	35.36	34.68	34.67	1,945,903	-0.70(-1.97%)
Aug 20, 2014	35.27	35.81	35.17	35.36	1,702,227	-0.27(-0.75%)
Aug 19, 2014	35.64	35.87	34.97	35.63	1,702,911	-0.01(-0.02%)
Aug 18, 2014	36.27	36.79	35.57	35.64	3,547,421	-0.45(-1.25%)
Aug 15, 2014	34.88	36.09	34.87	36.09	2,233,343	+1.12(+3.21%)
Aug 14, 2014	34.56	34.90	34.43	34.97	1,886,426	+0.45(+1.31%)
Aug 13, 2014	34.67	35.40	34.05	34.51	2,328,557	-0.50(-1.42%)
Aug 12, 2014	35.57	35.75	34.56	35.01	1,658,538	-0.63(-1.75%)
Aug 11, 2014	34.90	36.15	34.90	35.64	2,255,372	+1.14(+3.29%)
Aug 08, 2014	34.49	34.89	33.96	34.50	1,676,914	+0.11(+0.31%)
Aug 07, 2014	33.11	35.02	33.11	34.39	4,352,972	+0.96(+2.88%)
Aug 06, 2014	36.52	37.09	31.26	33.43	16,632,021	-8.19(-19.68%)
Aug 05, 2014	41.76	41.78	40.74	41.62	2,471,138	-0.22(-0.53%)
Aug 04, 2014	42.72	43.14	41.68	41.84	1,833,813	-0.57(-1.36%)
Aug 01, 2014	42.17	42.94	42.04	42.42	1,890,637	+0.24(+0.58%)
Jul 31, 2014	43.38	43.67	42.00	42.17	1,984,279	-1.40(-3.22%)
Jul 30, 2014	44.24	44.24	43.52	43.58	894,932	-0.40(-0.91%)
Jul 29, 2014	43.97	44.73	43.86	43.98	1,037,288	-0.72(-1.61%)
Jul 28, 2014	44.95	45.69	44.65	44.70	983,853	-0.33(-0.73%)
Jul 25, 2014	45.64	45.75	44.88	45.03	683,383	-0.70(-1.54%)
Jul 24, 2014	45.53	46.09	45.31	45.73	876,865	+0.52(+1.16%)
Jul 23, 2014	45.81	45.93	45.02	45.21	1,167,619	-0.55(-1.19%)
Jul 22, 2014	43.40	46.29	43.33	45.75	2,931,681	+2.18(+5.00%)
Jul 21, 2014	44.93	44.93	43.49	43.58	2,930,766	-1.25(-2.79%)
Jul 18, 2014	44.95	45.13	43.69	44.83	5,103,295	-2.97(-6.21%)
Jul 17, 2014	48.84	48.85	47.69	47.79	1,294,392	-1.06(-2.16%)
Jul 16, 2014	50.19	50.52	48.36	48.85	1,713,451	-1.21(-2.43%)
Jul 15, 2014	50.41	51.01	50.03	50.07	1,171,195	-0.21(-0.41%)
Jul 14, 2014	50.24	50.87	49.86	50.27	976,671	+0.13(+0.26%)
Jul 11, 2014	51.10	51.60	50.03	50.14	1,175,886	-0.93(-1.82%)
Jul 10, 2014	50.66	51.22	49.58	51.07	1,900,920	-0.41(-0.80%)
Jul 09, 2014	50.67	51.88	50.67	51.48	788,406	+0.67(+1.32%)
Jul 08, 2014	52.31	52.54	50.34	50.81	1,677,307	-1.49(-2.84%)
Jul 07, 2014	52.55	52.81	52.14	52.30	633,033	-0.26(-0.49%)
Jul 03, 2014	52.06	52.56	52.56	52.56	602,138	+0.55(+1.06%)
Jul 02, 2014	52.95	53.18	51.88	52.01	1,255,294	-0.80(-1.51%)

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.