Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	46.16	46.19	44.79	44.95	835,686	-1.19(-2.57%)
Sep 29, 2014	46.10	46.13	45.80	46.13	466,441	+0.03(+0.07%)
Sep 26, 2014	46.19	46.25	45.84	46.10	315,515	-0.06(-0.13%)
Sep 25, 2014	46.25	46.44	45.98	46.16	391,020	-0.03(-0.07%)
Sep 24, 2014	46.10	46.53	46.07	46.19	686,762	+0.52(+1.13%)
Sep 23, 2014	45.95	46.01	45.49	45.68	243,514	-0.27(-0.60%)
Sep 22, 2014	46.22	46.34	45.80	45.95	352,097	-0.21(-0.46%)
Sep 19, 2014	45.77	46.19	45.74	46.16	542,510	+0.40(+0.86%)
Sep 18, 2014	46.01	46.10	45.61	45.77	270,003	-0.09(-0.20%)
Sep 17, 2014	46.01	46.07	45.61	45.86	270,465	+0.03(+0.07%)
Sep 16, 2014	44.82	45.83	44.73	45.83	453,519	+1.06(+2.38%)
Sep 15, 2014	45.16	45.28	44.58	44.76	370,774	-0.37(-0.81%)
Sep 12, 2014	46.62	46.65	44.88	45.13	624,210	-1.40(-3.01%)
Sep 11, 2014	45.92	46.53	45.92	46.53	292,877	+0.64(+1.39%)
Sep 10, 2014	46.07	46.07	45.86	45.89	324,949	-0.12(-0.26%)
Sep 09, 2014	46.07	46.28	45.92	46.01	171,118	-0.03(-0.07%)
Sep 08, 2014	46.07	46.19	45.89	46.04	155,595	+0.06(+0.13%)
Sep 05, 2014	45.77	46.04	45.77	45.98	151,715	+0.21(+0.46%)
Sep 04, 2014	46.13	46.34	45.68	45.77	329,748	-0.46(-0.99%)
Sep 03, 2014	46.47	46.47	46.07	46.22	347,781	-0.09(-0.20%)
Sep 02, 2014	46.31	46.53	46.25	46.31	317,566	+0.09(+0.20%)
Aug 29, 2014	46.19	46.22	46.22	46.22	258,239	+0.18(+0.40%)
Aug 28, 2014	46.04	46.25	45.83	46.04	200,639	-0.06(-0.13%)
Aug 27, 2014	45.98	46.22	45.89	46.10	198,098	+0.21(+0.46%)
Aug 26, 2014	45.92	45.98	45.80	45.89	166,636	+0.09(+0.20%)
Aug 25, 2014	45.80	46.07	45.68	45.80	174,184	+0.27(+0.60%)
Aug 22, 2014	45.89	45.89	45.43	45.52	204,679	-0.21(-0.47%)
Aug 21, 2014	45.34	45.92	45.31	45.74	289,759	+0.37(+0.80%)
Aug 20, 2014	45.34	45.42	45.19	45.37	115,702	+0.06(+0.13%)
Aug 19, 2014	45.40	45.55	45.22	45.31	225,569	+0.00(+0.00%)
Aug 18, 2014	44.98	45.46	44.98	45.31	280,933	+0.58(+1.29%)
Aug 15, 2014	44.70	45.16	44.52	44.73	389,466	+0.03(+0.07%)
Aug 14, 2014	44.52	44.92	44.49	44.70	148,598	+0.18(+0.41%)
Aug 13, 2014	44.85	45.01	44.40	44.52	240,210	-0.33(-0.75%)
Aug 12, 2014	45.13	45.49	44.70	44.85	236,108	-0.30(-0.67%)
Aug 11, 2014	44.55	45.37	44.49	45.16	414,889	+0.79(+1.78%)
Aug 08, 2014	43.79	44.54	43.64	44.37	254,283	+0.73(+1.67%)
Aug 07, 2014	43.18	44.06	43.00	43.64	494,253	+1.58(+3.76%)
Aug 06, 2014	41.66	42.42	41.66	42.06	141,350	+0.30(+0.73%)
Aug 05, 2014	41.75	42.17	41.54	41.75	166,015	+0.00(+0.00%)
Aug 04, 2014	41.42	41.78	41.17	41.75	113,439	+0.36(+0.88%)
Aug 01, 2014	41.36	41.75	41.08	41.39	163,754	+0.03(+0.07%)
Jul 31, 2014	41.51	41.90	41.33	41.36	209,494	-0.46(-1.09%)
Jul 30, 2014	42.12	42.42	41.54	41.81	192,526	-0.21(-0.51%)
Jul 29, 2014	41.97	42.08	41.84	42.03	136,377	+0.21(+0.51%)
Jul 28, 2014	41.84	42.09	41.72	41.81	98,090	+0.00(+0.00%)
Jul 25, 2014	41.81	42.06	41.72	41.81	136,498	+0.00(+0.00%)
Jul 24, 2014	41.97	42.27	41.78	41.81	101,950	-0.12(-0.29%)
Jul 23, 2014	41.94	42.18	41.87	41.94	91,070	-0.09(-0.22%)
Jul 22, 2014	42.12	42.36	42.00	42.03	97,012	-0.06(-0.14%)
Jul 21, 2014	42.30	42.30	41.84	42.09	118,170	-0.21(-0.50%)
Jul 18, 2014	41.66	42.30	41.66	42.30	127,501	+0.55(+1.31%)
Jul 17, 2014	42.03	42.24	41.66	41.75	176,560	-0.40(-0.94%)
Jul 16, 2014	42.21	42.39	42.06	42.15	75,189	-0.15(-0.36%)
Jul 15, 2014	42.33	42.57	42.12	42.30	151,832	+0.06(+0.14%)
Jul 14, 2014	41.69	42.30	41.69	42.24	134,213	+0.67(+1.61%)
Jul 11, 2014	41.84	41.97	41.57	41.57	114,023	-0.40(-0.94%)
Jul 10, 2014	41.87	42.12	41.63	41.97	175,566	-0.03(-0.07%)
Jul 09, 2014	42.03	42.06	41.75	42.00	132,079	+0.12(+0.29%)
Jul 08, 2014	41.63	42.09	41.57	41.87	251,921	+0.18(+0.44%)
Jul 07, 2014	42.06	42.15	41.63	41.69	190,583	-0.37(-0.87%)
Jul 03, 2014	42.15	42.06	42.06	42.06	146,005	-0.18(-0.43%)
Jul 02, 2014	42.42	42.54	42.00	42.24	251,232	-0.24(-0.57%)

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.