Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	42.84	43.01	42.57	42.69	1,496,505	+0.26(+0.61%)
Oct 30, 2014	42.28	42.69	42.11	42.43	1,228,422	-0.01(-0.02%)
Oct 29, 2014	42.57	42.70	42.21	42.44	921,802	-0.08(-0.19%)
Oct 28, 2014	42.32	42.60	42.10	42.52	1,244,602	+0.31(+0.73%)
Oct 27, 2014	42.35	42.43	42.43	42.21	1,443,148	-0.22(-0.51%)
Oct 24, 2014	42.46	42.63	42.23	42.43	972,273	+0.09(+0.22%)
Oct 23, 2014	42.30	42.59	42.20	42.34	1,600,885	+0.42(+1.00%)
Oct 22, 2014	42.61	42.76	41.86	41.92	1,996,499	-0.60(-1.40%)
Oct 21, 2014	41.87	42.75	41.59	42.51	3,905,560	+0.89(+2.14%)
Oct 20, 2014	39.69	42.10	39.68	41.62	4,216,523	+1.96(+4.94%)
Oct 17, 2014	40.15	40.36	39.66	39.66	2,983,570	-0.27(-0.66%)
Oct 16, 2014	39.80	40.01	38.85	39.93	2,393,600	-0.09(-0.22%)
Oct 15, 2014	39.91	40.43	39.35	40.02	2,694,584	-0.37(-0.91%)
Oct 14, 2014	40.44	40.88	40.29	40.39	1,508,787	+0.13(+0.31%)
Oct 13, 2014	40.44	40.67	40.20	40.26	1,518,159	-0.25(-0.62%)
Oct 10, 2014	40.49	40.87	40.15	40.51	1,317,942	+0.11(+0.27%)
Oct 09, 2014	40.89	41.22	40.37	40.40	1,016,037	-0.49(-1.21%)
Oct 08, 2014	40.36	40.96	40.25	40.89	1,091,882	+0.56(+1.40%)
Oct 07, 2014	40.44	40.64	40.25	40.33	1,706,592	-0.25(-0.63%)
Oct 06, 2014	40.95	41.31	40.43	40.58	1,635,159	-0.24(-0.58%)
Oct 03, 2014	40.95	41.29	40.80	40.82	1,267,172	+0.12(+0.29%)
Oct 02, 2014	40.35	40.76	40.17	40.70	1,004,432	+0.30(+0.75%)
Oct 01, 2014	40.54	40.78	40.19	40.40	2,084,179	-0.11(-0.26%)
Sep 30, 2014	40.55	40.80	40.32	40.51	1,298,474	-0.04(-0.10%)
Sep 29, 2014	40.36	40.71	40.29	40.55	1,100,988	-0.21(-0.51%)
Sep 26, 2014	40.22	40.96	40.22	40.75	1,312,144	+0.50(+1.24%)
Sep 25, 2014	40.45	40.78	40.01	40.25	1,341,648	-0.22(-0.55%)
Sep 24, 2014	38.99	41.09	38.93	40.47	3,886,744	+1.48(+3.80%)
Sep 23, 2014	39.27	39.38	38.94	38.99	677,298	-0.35(-0.88%)
Sep 22, 2014	39.86	40.01	39.31	39.34	970,451	-0.52(-1.31%)
Sep 19, 2014	39.89	40.22	39.69	39.86	1,754,678	+0.15(+0.39%)
Sep 18, 2014	39.74	39.77	39.46	39.71	552,089	+0.10(+0.26%)
Sep 17, 2014	39.33	39.80	39.22	39.60	1,095,391	+0.24(+0.62%)
Sep 16, 2014	39.45	39.56	39.31	39.36	1,018,635	-0.07(-0.19%)
Sep 15, 2014	39.58	39.61	39.39	39.44	866,290	-0.10(-0.24%)
Sep 12, 2014	39.69	39.81	39.47	39.53	1,123,813	-0.16(-0.41%)
Sep 11, 2014	39.49	39.81	39.49	39.69	1,222,026	+0.13(+0.32%)
Sep 10, 2014	39.60	39.65	39.44	39.57	826,967	+0.04(+0.09%)
Sep 09, 2014	39.80	39.86	39.46	39.53	1,700,058	-0.24(-0.61%)
Sep 08, 2014	39.77	39.96	39.66	39.77	850,932	-0.01(-0.04%)
Sep 05, 2014	39.52	39.86	39.52	39.79	1,052,311	+0.13(+0.32%)
Sep 04, 2014	39.29	39.72	39.12	39.66	1,572,396	+0.43(+1.11%)
Sep 03, 2014	38.94	39.23	38.87	39.23	1,370,430	+0.44(+1.13%)
Sep 02, 2014	38.84	39.05	38.65	38.79	1,035,904	+0.01(+0.02%)
Aug 29, 2014	38.45	38.78	38.78	38.78	1,075,810	+0.39(+1.03%)
Aug 28, 2014	38.39	38.57	38.12	38.39	717,439	-0.10(-0.27%)
Aug 27, 2014	38.60	38.77	38.29	38.49	1,214,465	+0.02(+0.06%)
Aug 26, 2014	38.77	38.82	38.23	38.47	1,585,351	-0.35(-0.91%)
Aug 25, 2014	39.00	39.03	38.68	38.82	813,254	+0.18(+0.46%)
Aug 22, 2014	37.94	39.03	37.94	38.65	941,635	-0.10(-0.25%)
Aug 21, 2014	38.51	38.82	38.45	38.74	1,276,481	+0.34(+0.88%)
Aug 20, 2014	37.96	38.56	37.93	38.40	1,106,921	+0.18(+0.46%)
Aug 19, 2014	37.98	38.30	37.98	38.23	1,010,027	+0.23(+0.60%)
Aug 18, 2014	37.69	38.06	37.66	38.00	1,086,542	+0.59(+1.58%)
Aug 15, 2014	37.72	37.88	37.19	37.41	712,314	-0.16(-0.43%)
Aug 14, 2014	37.12	37.68	37.12	37.57	1,117,809	+0.51(+1.37%)
Aug 13, 2014	35.36	37.33	35.36	37.06	998,476	+0.05(+0.14%)
Aug 12, 2014	37.29	37.45	36.94	37.01	636,364	-0.23(-0.61%)
Aug 11, 2014	37.18	37.45	37.18	37.24	1,135,942	+0.12(+0.32%)
Aug 08, 2014	36.64	37.31	36.64	37.12	1,356,606	+0.53(+1.45%)
Aug 07, 2014	37.33	37.33	36.53	36.59	1,024,225	-0.43(-1.17%)
Aug 06, 2014	36.83	37.16	36.70	37.03	1,383,214	+0.16(+0.44%)
Aug 05, 2014	36.64	37.06	36.47	36.86	1,730,060	+0.25(+0.69%)
Aug 04, 2014	36.59	36.75	36.47	36.61	1,080,260	+0.08(+0.21%)

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.