Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	53.58	53.71	53.02	53.29	1,426,738	-0.16(-0.29%)
Sep 29, 2014	53.25	53.62	52.97	53.44	975,618	-0.33(-0.61%)
Sep 26, 2014	53.72	53.88	53.27	53.77	923,597	+0.45(+0.84%)
Sep 25, 2014	54.16	54.60	53.26	53.33	1,374,033	-0.89(-1.63%)
Sep 24, 2014	53.80	54.26	53.54	54.21	1,353,826	+0.13(+0.23%)
Sep 23, 2014	54.56	54.70	54.05	54.09	1,858,352	-0.38(-0.69%)
Sep 22, 2014	54.30	54.69	54.26	54.46	1,410,434	-0.08(-0.14%)
Sep 19, 2014	55.30	55.34	54.56	54.54	2,001,790	-0.55(-1.00%)
Sep 18, 2014	54.86	55.49	54.74	55.09	2,020,127	+0.34(+0.62%)
Sep 17, 2014	54.21	55.13	53.99	54.75	1,558,060	+0.56(+1.03%)
Sep 16, 2014	54.28	54.50	54.02	54.19	1,328,299	-0.13(-0.23%)
Sep 15, 2014	54.31	54.46	54.06	54.31	1,314,860	-0.16(-0.30%)
Sep 12, 2014	54.13	54.67	54.01	54.48	1,403,095	+0.38(+0.69%)
Sep 11, 2014	53.76	54.16	53.64	54.10	1,045,914	+0.17(+0.32%)
Sep 10, 2014	53.60	54.12	53.50	53.93	1,262,220	+0.45(+0.85%)
Sep 09, 2014	53.74	53.77	53.25	53.47	1,101,716	-0.27(-0.51%)
Sep 08, 2014	53.87	54.01	53.44	53.75	2,455,174	-0.39(-0.72%)
Sep 05, 2014	53.93	54.39	53.78	54.14	1,508,594	+0.04(+0.07%)
Sep 04, 2014	54.53	54.74	54.05	54.10	1,463,685	-0.25(-0.47%)
Sep 03, 2014	54.53	54.65	54.16	54.36	1,665,856	+0.18(+0.34%)
Sep 02, 2014	54.21	54.45	53.87	54.17	2,278,387	+0.11(+0.20%)
Aug 29, 2014	53.79	54.06	54.06	54.06	1,400,155	+0.43(+0.80%)
Aug 28, 2014	53.67	53.70	53.36	53.63	1,055,029	-0.13(-0.25%)
Aug 27, 2014	53.63	53.90	53.54	53.77	1,181,850	+0.03(+0.05%)
Aug 26, 2014	53.80	53.86	53.55	53.74	852,582	-0.00(-0.01%)
Aug 25, 2014	53.35	53.91	53.34	53.74	2,193,901	+0.53(+1.00%)
Aug 22, 2014	52.82	53.54	51.82	53.21	1,683,938	+0.21(+0.40%)
Aug 21, 2014	52.39	53.01	52.39	53.00	1,582,248	+0.59(+1.13%)
Aug 20, 2014	52.19	52.52	51.94	52.41	1,628,044	+0.21(+0.40%)
Aug 19, 2014	52.41	52.58	52.06	52.20	1,730,095	-0.15(-0.28%)
Aug 18, 2014	52.32	52.52	51.74	52.35	1,039,474	+0.44(+0.84%)
Aug 15, 2014	52.35	52.45	51.65	51.91	1,281,463	-0.30(-0.58%)
Aug 14, 2014	52.04	52.30	51.74	52.21	1,123,178	+0.16(+0.30%)
Aug 13, 2014	49.94	52.04	49.94	52.06	1,284,304	+0.27(+0.51%)
Aug 12, 2014	51.61	51.82	51.54	51.79	1,725,692	+0.15(+0.29%)
Aug 11, 2014	51.58	51.75	51.40	51.65	1,689,301	+0.09(+0.18%)
Aug 08, 2014	51.21	51.61	51.04	51.55	1,746,412	+0.34(+0.67%)
Aug 07, 2014	51.64	51.82	51.02	51.21	2,663,206	-0.16(-0.32%)
Aug 06, 2014	51.08	51.93	50.99	51.37	1,434,160	+0.17(+0.33%)
Aug 05, 2014	51.54	51.84	51.02	51.20	1,050,680	-0.64(-1.23%)
Aug 04, 2014	51.56	51.95	51.40	51.84	1,336,439	+0.28(+0.54%)
Aug 01, 2014	52.07	52.18	51.44	51.56	1,658,880	-0.58(-1.12%)
Jul 31, 2014	52.73	52.95	52.14	52.14	1,871,807	-0.77(-1.46%)
Jul 30, 2014	52.62	53.10	52.11	52.92	1,755,009	+0.60(+1.15%)
Jul 29, 2014	51.94	52.78	51.94	52.32	1,274,490	-0.05(-0.10%)
Jul 28, 2014	52.35	52.58	52.08	52.37	1,346,754	+0.04(+0.07%)
Jul 25, 2014	52.32	52.52	52.19	52.33	1,467,194	+0.02(+0.03%)
Jul 24, 2014	51.76	52.43	51.74	52.32	1,431,066	+0.56(+1.08%)
Jul 23, 2014	51.46	51.94	51.26	51.75	1,849,608	+0.25(+0.48%)
Jul 22, 2014	51.06	51.60	50.99	51.51	1,873,517	+0.45(+0.89%)
Jul 21, 2014	50.33	51.08	50.33	51.05	1,444,970	+0.37(+0.72%)
Jul 18, 2014	50.44	50.82	50.10	50.69	1,659,895	+0.53(+1.06%)
Jul 17, 2014	50.01	50.42	49.81	50.16	1,813,940	-0.11(-0.22%)
Jul 16, 2014	50.59	51.25	49.83	50.27	1,931,303	+0.00(+0.00%)
Jul 15, 2014	50.26	50.83	50.15	50.27	1,950,167	+0.04(+0.08%)
Jul 14, 2014	50.63	50.85	50.07	50.23	1,492,569	+0.02(+0.03%)
Jul 11, 2014	49.76	50.27	49.39	50.21	1,094,526	+0.45(+0.91%)
Jul 10, 2014	49.53	49.93	49.20	49.76	804,091	-0.15(-0.30%)
Jul 09, 2014	50.27	50.45	49.70	49.91	1,249,509	-0.08(-0.16%)
Jul 08, 2014	50.30	50.33	49.77	49.99	786,852	-0.53(-1.05%)
Jul 07, 2014	50.36	50.54	49.95	50.52	804,575	-0.07(-0.14%)
Jul 03, 2014	50.20	50.59	50.59	50.59	839,195	+0.65(+1.30%)
Jul 02, 2014	50.13	50.61	49.88	49.94	1,272,029	-0.34(-0.68%)

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.