Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.98	34.08	33.26	33.62	26,257,842	-0.24(-0.70%)
Sep 29, 2014	32.79	34.20	32.58	33.85	34,614,972	+0.66(+1.98%)
Sep 26, 2014	33.33	33.46	32.78	33.20	55,005,220	+2.09(+6.72%)
Sep 25, 2014	31.80	31.95	30.76	31.11	37,049,708	-0.51(-1.61%)
Sep 24, 2014	31.20	31.74	30.75	31.62	26,254,226	+1.00(+3.27%)
Sep 23, 2014	29.94	30.90	29.55	30.62	23,137,714	+0.59(+1.96%)
Sep 22, 2014	30.84	30.85	29.84	30.03	22,127,218	-1.01(-3.26%)
Sep 19, 2014	31.87	31.94	30.86	31.04	25,704,748	-0.83(-2.62%)
Sep 18, 2014	31.64	31.87	31.38	31.87	12,712,706	+0.49(+1.56%)
Sep 17, 2014	30.88	31.67	30.69	31.38	19,863,474	+0.52(+1.69%)
Sep 16, 2014	29.53	30.99	29.17	30.86	29,287,532	+1.40(+4.76%)
Sep 15, 2014	30.81	30.93	29.31	29.46	37,722,504	-1.48(-4.77%)
Sep 12, 2014	31.41	31.55	30.91	30.93	12,815,516	-0.51(-1.61%)
Sep 11, 2014	31.25	31.59	31.12	31.44	11,588,259	-0.05(-0.16%)
Sep 10, 2014	31.55	31.60	30.83	31.49	25,116,254	+0.11(+0.34%)
Sep 09, 2014	32.39	32.40	31.26	31.38	20,588,688	-1.13(-3.49%)
Sep 08, 2014	32.37	32.78	32.22	32.51	18,274,418	+0.19(+0.59%)
Sep 05, 2014	31.50	32.33	31.42	32.32	18,111,824	+0.80(+2.55%)
Sep 04, 2014	31.35	31.98	31.23	31.52	25,272,920	+0.43(+1.39%)
Sep 03, 2014	30.85	31.10	30.50	31.09	24,381,800	+0.17(+0.54%)
Sep 02, 2014	31.82	31.99	30.86	30.92	27,491,414	-1.07(-3.34%)
Aug 29, 2014	32.33	31.99	31.99	31.99	13,777,147	-0.21(-0.64%)
Aug 28, 2014	32.20	32.28	31.99	32.20	11,098,190	-0.18(-0.56%)
Aug 27, 2014	32.22	32.43	32.05	32.38	12,444,606	+0.11(+0.35%)
Aug 26, 2014	32.65	32.80	31.90	32.26	16,371,074	-0.32(-0.99%)
Aug 25, 2014	32.88	33.07	32.57	32.59	12,938,486	-0.08(-0.24%)
Aug 22, 2014	32.58	32.80	32.34	32.67	11,983,732	+0.10(+0.30%)
Aug 21, 2014	32.42	32.70	32.14	32.57	16,905,302	-0.11(-0.33%)
Aug 20, 2014	31.77	32.76	31.77	32.68	21,652,210	+0.88(+2.78%)
Aug 19, 2014	31.70	32.09	31.67	31.79	15,308,681	+0.35(+1.12%)
Aug 18, 2014	31.10	31.48	30.82	31.44	17,838,990	+0.54(+1.75%)
Aug 15, 2014	30.81	31.14	30.58	30.90	20,953,134	+0.44(+1.45%)
Aug 14, 2014	30.29	30.65	30.29	30.46	17,192,276	-0.33(-1.08%)
Aug 13, 2014	30.31	30.98	30.31	30.79	18,171,780	+0.67(+2.21%)
Aug 12, 2014	29.99	30.36	29.64	30.12	21,910,718	-0.04(-0.13%)
Aug 11, 2014	29.75	30.26	29.59	30.16	20,989,030	+0.69(+2.33%)
Aug 08, 2014	29.29	29.68	29.07	29.48	23,330,306	+0.35(+1.21%)
Aug 07, 2014	30.32	30.61	28.83	29.12	36,666,160	-0.98(-3.26%)
Aug 06, 2014	30.48	30.60	29.55	30.11	35,571,120	-0.40(-1.32%)
Aug 05, 2014	30.77	31.50	30.32	30.51	32,244,836	-0.59(-1.89%)
Aug 04, 2014	30.63	31.26	30.47	31.10	22,175,626	+0.59(+1.93%)
Aug 01, 2014	30.30	30.78	29.97	30.51	26,681,392	+0.53(+1.77%)
Jul 31, 2014	30.59	30.66	29.29	29.98	66,052,044	-1.94(-6.09%)
Jul 30, 2014	31.77	32.13	31.68	31.92	16,305,014	+0.39(+1.24%)
Jul 29, 2014	31.54	31.90	31.36	31.53	19,744,654	+0.15(+0.47%)
Jul 28, 2014	32.72	32.83	31.31	31.38	34,842,988	-1.41(-4.31%)
Jul 25, 2014	33.06	33.19	32.61	32.79	20,030,280	-0.45(-1.36%)
Jul 24, 2014	33.24	33.64	33.00	33.25	23,121,450	+0.20(+0.59%)
Jul 23, 2014	32.92	33.15	32.63	33.05	21,237,618	+0.05(+0.15%)
Jul 22, 2014	32.73	33.06	32.39	33.00	14,616,466	+0.55(+1.69%)
Jul 21, 2014	32.38	32.73	31.99	32.45	16,043,845	-0.08(-0.24%)
Jul 18, 2014	32.56	33.12	32.38	32.53	29,074,454	+0.10(+0.30%)
Jul 17, 2014	33.20	33.36	32.37	32.43	37,579,556	-1.56(-4.59%)
Jul 16, 2014	33.78	34.20	33.59	33.99	30,969,010	+0.61(+1.82%)
Jul 15, 2014	33.09	33.52	32.75	33.38	27,672,256	+0.42(+1.28%)
Jul 14, 2014	32.51	33.10	32.31	32.96	20,688,732	+0.78(+2.41%)
Jul 11, 2014	32.22	32.55	32.03	32.19	19,228,474	+0.03(+0.09%)
Jul 10, 2014	31.58	32.48	31.20	32.16	33,509,390	-0.12(-0.36%)
Jul 09, 2014	31.98	32.32	31.26	32.27	40,024,308	-0.24(-0.72%)
Jul 08, 2014	32.19	32.65	31.52	32.51	35,231,332	+0.27(+0.82%)
Jul 07, 2014	32.98	33.02	32.16	32.24	21,733,872	-0.85(-2.58%)
Jul 03, 2014	33.45	33.10	33.10	33.10	14,148,910	-0.03(-0.09%)
Jul 02, 2014	33.36	33.63	32.91	33.13	27,106,178	-0.22(-0.65%)

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.