Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	41.43	41.56	41.22	41.42	19,674,642	+0.45(+1.10%)
Oct 30, 2014	39.83	41.03	39.82	40.97	17,996,962	+0.79(+1.98%)
Oct 29, 2014	40.05	40.47	39.77	40.18	17,480,232	+0.25(+0.63%)
Oct 28, 2014	40.47	40.47	38.68	39.93	33,515,086	-0.43(-1.06%)
Oct 27, 2014	40.69	41.19	39.98	40.36	20,168,228	-0.83(-2.01%)
Oct 24, 2014	40.61	41.22	40.49	41.19	11,972,655	+0.70(+1.73%)
Oct 23, 2014	40.22	40.80	40.17	40.49	16,576,464	+0.80(+2.02%)
Oct 22, 2014	39.49	39.94	39.32	39.69	18,047,896	+0.27(+0.69%)
Oct 21, 2014	39.01	39.52	38.84	39.41	24,197,442	+0.77(+2.00%)
Oct 20, 2014	38.76	38.80	38.61	38.64	16,874,490	+0.02(+0.06%)
Oct 17, 2014	38.50	39.06	38.27	38.62	27,580,640	+0.42(+1.10%)
Oct 16, 2014	38.61	38.67	37.53	38.20	30,571,498	-0.93(-2.38%)
Oct 15, 2014	39.59	39.94	38.81	39.13	26,276,468	-1.14(-2.84%)
Oct 14, 2014	40.44	40.72	39.84	40.27	15,296,284	+0.14(+0.34%)
Oct 13, 2014	41.86	41.86	40.02	40.14	20,722,506	-1.80(-4.30%)
Oct 10, 2014	42.40	42.84	41.94	41.94	15,785,053	-0.39(-0.93%)
Oct 09, 2014	42.90	43.26	42.26	42.33	12,023,290	-0.69(-1.61%)
Oct 08, 2014	41.94	43.06	41.87	43.02	17,229,852	+1.23(+2.94%)
Oct 07, 2014	42.41	42.47	41.79	41.80	13,324,564	-0.80(-1.88%)
Oct 06, 2014	43.02	43.07	42.40	42.60	9,954,555	-0.23(-0.53%)
Oct 03, 2014	42.30	42.96	42.30	42.82	12,087,625	+0.75(+1.78%)
Oct 02, 2014	42.02	42.22	41.67	42.07	11,343,453	+0.10(+0.24%)
Oct 01, 2014	42.25	42.33	41.82	41.97	12,712,987	-0.41(-0.96%)
Sep 30, 2014	42.47	42.88	42.36	42.38	12,933,368	-0.09(-0.22%)
Sep 29, 2014	42.20	42.70	42.05	42.47	12,198,427	+0.01(+0.03%)
Sep 26, 2014	42.70	42.75	41.86	42.46	15,087,143	-0.18(-0.42%)
Sep 25, 2014	43.10	43.25	42.63	42.64	12,169,550	-0.51(-1.19%)
Sep 24, 2014	43.12	43.28	43.06	43.15	16,039,880	+0.06(+0.13%)
Sep 23, 2014	43.00	43.42	42.67	43.10	11,215,703	-0.21(-0.50%)
Sep 22, 2014	43.16	43.59	43.15	43.31	13,040,515	+0.06(+0.15%)
Sep 19, 2014	43.43	43.53	43.25	43.25	20,260,626	+0.13(+0.30%)
Sep 18, 2014	42.99	43.14	42.77	43.12	11,195,646	+0.31(+0.72%)
Sep 17, 2014	42.56	42.90	42.38	42.81	14,366,658	-0.08(-0.18%)
Sep 16, 2014	42.55	42.94	42.38	42.89	12,652,064	+0.34(+0.79%)
Sep 15, 2014	42.65	42.89	42.54	42.55	10,825,365	-0.02(-0.05%)
Sep 12, 2014	42.81	42.99	42.37	42.57	9,826,265	-0.39(-0.92%)
Sep 11, 2014	43.05	43.21	42.76	42.97	10,892,104	-0.17(-0.40%)
Sep 10, 2014	43.08	43.22	42.85	43.14	12,981,054	+0.14(+0.33%)
Sep 09, 2014	43.20	43.33	42.93	43.00	10,494,404	-0.35(-0.80%)
Sep 08, 2014	43.47	43.54	43.19	43.35	11,860,338	-0.09(-0.21%)
Sep 05, 2014	42.90	43.44	42.89	43.44	15,132,787	+0.78(+1.83%)
Sep 04, 2014	43.00	43.30	42.54	42.66	15,226,494	-0.28(-0.66%)
Sep 03, 2014	42.45	43.21	42.64	42.94	12,811,696	+0.49(+1.15%)
Sep 02, 2014	42.41	42.60	42.37	42.45	8,527,500	-0.23(-0.53%)
Aug 29, 2014	42.90	42.68	42.68	42.68	8,050,501	+0.08(+0.18%)
Aug 28, 2014	42.52	42.76	42.49	42.60	7,382,017	-0.20(-0.46%)
Aug 27, 2014	42.88	43.01	42.68	42.80	9,221,655	+0.06(+0.13%)
Aug 26, 2014	42.37	42.88	42.36	42.74	12,986,844	+0.33(+0.79%)
Aug 25, 2014	42.13	42.51	42.07	42.41	7,282,931	+0.40(+0.95%)
Aug 22, 2014	41.92	42.15	41.85	42.01	7,306,495	+0.23(+0.54%)
Aug 21, 2014	42.17	42.35	41.74	41.78	10,770,178	-0.45(-1.06%)
Aug 20, 2014	41.66	42.29	41.62	42.23	9,913,366	+0.40(+0.97%)
Aug 19, 2014	41.78	41.85	41.42	41.83	10,471,922	+0.35(+0.84%)
Aug 18, 2014	41.75	41.80	41.43	41.48	13,301,330	-0.13(-0.32%)
Aug 15, 2014	41.75	41.88	41.21	41.61	12,742,039	-0.12(-0.29%)
Aug 14, 2014	41.22	41.74	41.18	41.73	11,172,354	+0.66(+1.61%)
Aug 13, 2014	40.75	41.10	40.58	41.07	15,028,917	+0.58(+1.44%)
Aug 12, 2014	40.15	40.57	40.13	40.49	9,986,395	+0.26(+0.65%)
Aug 11, 2014	40.26	40.50	40.09	40.23	7,758,209	+0.08(+0.19%)
Aug 08, 2014	39.67	40.19	39.46	40.15	9,974,106	+0.65(+1.64%)
Aug 07, 2014	39.91	40.16	39.45	39.50	10,162,719	-0.21(-0.52%)
Aug 06, 2014	39.67	39.86	39.56	39.71	17,289,986	-0.07(-0.18%)
Aug 05, 2014	40.27	40.45	39.63	39.78	12,716,583	-0.73(-1.81%)
Aug 04, 2014	40.43	40.66	40.02	40.51	12,037,191	+0.18(+0.46%)

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.