Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	40.55	41.32	40.52	40.97	1,270,702	+0.82(+2.04%)
Oct 30, 2014	39.51	40.51	39.17	40.15	1,063,935	+0.34(+0.85%)
Oct 29, 2014	40.08	40.08	39.49	39.81	732,509	-0.34(-0.85%)
Oct 28, 2014	39.41	40.52	39.02	40.15	1,018,098	+1.07(+2.74%)
Oct 27, 2014	39.53	39.84	38.78	39.08	1,014,654	-0.76(-1.91%)
Oct 24, 2014	39.96	40.10	39.31	39.84	925,809	-0.37(-0.92%)
Oct 23, 2014	40.17	40.73	39.74	40.21	786,597	+0.45(+1.13%)
Oct 22, 2014	40.06	40.60	39.36	39.76	994,980	-0.31(-0.77%)
Oct 21, 2014	39.95	40.48	39.88	40.07	1,339,052	+0.36(+0.91%)
Oct 20, 2014	38.83	39.95	38.79	39.71	1,107,737	+0.68(+1.74%)
Oct 17, 2014	39.17	39.56	38.84	39.03	1,364,545	+0.32(+0.83%)
Oct 16, 2014	37.66	39.19	37.66	38.71	1,426,229	+0.32(+0.83%)
Oct 15, 2014	37.35	38.76	37.01	38.39	2,694,731	+0.51(+1.35%)
Oct 14, 2014	37.67	38.23	36.65	37.88	1,724,332	+0.40(+1.07%)
Oct 13, 2014	37.75	38.61	36.51	37.48	2,701,693	-0.04(-0.11%)
Oct 10, 2014	39.44	39.89	37.26	37.52	3,000,236	-2.29(-5.75%)
Oct 09, 2014	40.67	40.70	39.57	39.81	1,597,176	-1.08(-2.64%)
Oct 08, 2014	39.70	40.99	39.52	40.89	1,853,134	+1.07(+2.69%)
Oct 07, 2014	40.65	40.94	39.76	39.82	1,449,036	-0.57(-1.41%)
Oct 06, 2014	40.51	41.26	39.96	40.39	1,253,800	+0.06(+0.15%)
Oct 03, 2014	40.29	40.87	40.14	40.33	1,446,550	+0.35(+0.88%)
Oct 02, 2014	40.00	40.81	38.67	39.98	3,234,389	-0.21(-0.52%)
Oct 01, 2014	41.16	41.16	39.55	40.19	2,591,784	-0.95(-2.31%)
Sep 30, 2014	41.83	42.00	40.76	41.14	1,971,058	-0.76(-1.81%)
Sep 29, 2014	42.20	42.41	41.50	41.90	2,301,681	-1.13(-2.63%)
Sep 26, 2014	43.08	43.35	42.77	43.03	723,769	+0.00(+0.00%)
Sep 25, 2014	44.38	44.38	42.71	43.03	1,568,346	-1.40(-3.15%)
Sep 24, 2014	43.88	44.45	43.22	44.43	1,198,162	+0.82(+1.88%)
Sep 23, 2014	43.31	44.22	43.10	43.61	1,085,923	-0.01(-0.02%)
Sep 22, 2014	44.86	44.91	43.34	43.62	2,252,109	-1.66(-3.67%)
Sep 19, 2014	45.38	45.70	44.69	45.28	1,479,314	-0.10(-0.22%)
Sep 18, 2014	45.39	45.85	45.13	45.38	1,077,754	+0.25(+0.55%)
Sep 17, 2014	45.47	45.70	45.01	45.13	1,077,556	-0.22(-0.49%)
Sep 16, 2014	45.19	45.44	44.36	45.35	1,760,840	+0.03(+0.07%)
Sep 15, 2014	47.81	47.99	44.85	45.32	2,615,968	-2.38(-4.99%)
Sep 12, 2014	48.20	49.17	47.54	47.70	2,402,336	-0.34(-0.71%)
Sep 11, 2014	45.81	48.45	45.50	48.04	4,513,566	+2.03(+4.41%)
Sep 10, 2014	45.71	46.02	44.86	46.01	2,049,699	+0.40(+0.88%)
Sep 09, 2014	45.62	46.94	45.32	45.61	2,410,170	+0.10(+0.22%)
Sep 08, 2014	45.20	46.09	45.08	45.51	1,040,229	+0.29(+0.64%)
Sep 05, 2014	45.05	45.39	44.77	45.22	1,204,127	+0.04(+0.09%)
Sep 04, 2014	45.60	45.84	45.08	45.18	1,102,458	+0.01(+0.02%)
Sep 03, 2014	46.07	46.27	45.08	45.17	1,146,978	-0.55(-1.20%)
Sep 02, 2014	46.21	46.65	45.67	45.72	1,528,923	-0.46(-1.00%)
Aug 29, 2014	45.79	46.18	46.18	46.18	1,225,200	+0.50(+1.09%)
Aug 28, 2014	45.64	46.06	45.23	45.68	1,533,548	-0.04(-0.09%)
Aug 27, 2014	46.97	46.97	45.57	45.72	1,770,323	-0.90(-1.93%)
Aug 26, 2014	46.78	47.00	46.30	46.62	1,187,550	-0.17(-0.36%)
Aug 25, 2014	46.65	46.95	46.10	46.79	1,529,951	+0.25(+0.54%)
Aug 22, 2014	47.26	47.26	46.17	46.54	1,934,409	-0.58(-1.23%)
Aug 21, 2014	48.52	48.60	47.10	47.12	2,086,990	-1.48(-3.05%)
Aug 20, 2014	49.08	49.08	48.39	48.60	1,343,521	-0.65(-1.32%)
Aug 19, 2014	49.43	50.16	48.96	49.25	1,258,548	-0.25(-0.51%)
Aug 18, 2014	49.74	49.93	49.32	49.50	1,699,178	+0.37(+0.75%)
Aug 15, 2014	50.01	51.50	48.74	49.13	6,849,355	+1.31(+2.74%)
Aug 14, 2014	48.03	48.43	47.34	47.82	2,471,873	-0.18(-0.37%)
Aug 13, 2014	48.03	48.75	47.79	48.00	1,365,636	+0.14(+0.29%)
Aug 12, 2014	48.14	48.38	47.68	47.86	1,092,464	-0.37(-0.77%)
Aug 11, 2014	47.81	48.98	47.72	48.23	1,545,314	+0.67(+1.41%)
Aug 08, 2014	47.00	47.62	46.88	47.56	999,122	+0.63(+1.34%)
Aug 07, 2014	47.40	47.65	46.83	46.93	967,343	-0.46(-0.97%)
Aug 06, 2014	46.57	47.99	46.50	47.39	1,159,238	+0.27(+0.57%)
Aug 05, 2014	47.71	47.71	46.55	47.12	1,510,678	-0.53(-1.11%)
Aug 04, 2014	46.87	47.97	46.63	47.65	1,823,091	+1.12(+2.41%)

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.