Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	32.37	32.55	32.33	32.49	15,250,418	+0.26(+0.80%)
Oct 30, 2014	32.01	32.36	31.99	32.23	13,551,852	+0.37(+1.15%)
Oct 29, 2014	32.10	32.22	31.70	31.86	24,074,492	-0.06(-0.19%)
Oct 28, 2014	31.68	31.99	31.62	31.92	14,539,571	+0.66(+2.10%)
Oct 27, 2014	31.00	31.28	31.60	31.27	17,790,182	-0.33(-1.04%)
Oct 24, 2014	31.36	31.72	31.32	31.60	13,457,997	+0.30(+0.95%)
Oct 23, 2014	31.32	31.47	31.25	31.30	16,163,131	+0.03(+0.10%)
Oct 22, 2014	31.52	31.54	31.17	31.27	14,105,992	-0.25(-0.80%)
Oct 21, 2014	31.28	31.67	31.28	31.52	15,791,095	+0.14(+0.46%)
Oct 20, 2014	31.26	31.42	31.22	31.38	15,873,522	+0.02(+0.07%)
Oct 17, 2014	31.16	31.57	31.16	31.35	19,135,728	+0.40(+1.28%)
Oct 16, 2014	30.55	31.32	30.48	30.96	26,010,744	-0.31(-1.00%)
Oct 15, 2014	31.71	31.40	30.58	31.27	30,035,776	-0.44(-1.39%)
Oct 14, 2014	31.61	31.93	31.47	31.71	28,744,448	+0.14(+0.46%)
Oct 13, 2014	31.74	32.01	31.55	31.57	17,681,232	+0.38(+1.22%)
Oct 10, 2014	31.67	31.68	31.17	31.19	19,084,378	-0.72(-2.27%)
Oct 09, 2014	32.28	32.29	31.83	31.91	22,185,226	-0.45(-1.39%)
Oct 08, 2014	31.94	32.44	31.59	32.36	26,256,696	+0.49(+1.53%)
Oct 07, 2014	32.18	32.21	31.87	31.87	11,835,222	-0.31(-0.97%)
Oct 06, 2014	32.37	32.41	32.13	32.18	17,805,688	+0.56(+1.78%)
Oct 03, 2014	31.43	31.70	31.34	31.62	14,195,796	+0.26(+0.83%)
Oct 02, 2014	31.24	31.54	30.88	31.36	18,242,504	+0.19(+0.61%)
Oct 01, 2014	31.67	31.67	31.15	31.17	21,591,704	-0.61(-1.92%)
Sep 30, 2014	31.66	31.83	31.57	31.78	22,383,030	+0.07(+0.22%)
Sep 29, 2014	31.64	31.87	31.57	31.71	12,879,786	-0.69(-2.14%)
Sep 26, 2014	32.23	32.53	32.19	32.41	13,579,390	+0.21(+0.64%)
Sep 25, 2014	32.44	32.44	32.12	32.20	13,968,415	-0.76(-2.31%)
Sep 24, 2014	32.66	33.00	32.53	32.96	32,255,470	+0.51(+1.56%)
Sep 23, 2014	32.60	32.73	32.42	32.45	12,603,252	-0.21(-0.65%)
Sep 22, 2014	32.91	32.93	32.53	32.66	11,162,783	-0.49(-1.48%)
Sep 19, 2014	33.50	33.55	33.06	33.16	13,092,938	-0.25(-0.74%)
Sep 18, 2014	33.43	33.53	33.35	33.40	9,250,206	+0.08(+0.23%)
Sep 17, 2014	33.65	33.71	33.29	33.33	23,473,690	-0.32(-0.96%)
Sep 16, 2014	33.13	33.90	33.13	33.65	22,097,550	+0.42(+1.27%)
Sep 15, 2014	33.34	33.34	33.11	33.23	10,940,872	-0.14(-0.43%)
Sep 12, 2014	33.59	33.60	33.28	33.37	17,119,350	-0.46(-1.36%)
Sep 11, 2014	33.88	33.89	33.77	33.83	21,803,568	-0.24(-0.71%)
Sep 10, 2014	33.89	34.13	33.82	34.07	13,119,358	-0.15(-0.44%)
Sep 09, 2014	34.46	34.52	34.10	34.23	22,365,720	-0.42(-1.22%)
Sep 08, 2014	34.99	34.99	34.59	34.65	14,423,212	-0.41(-1.16%)
Sep 05, 2014	34.85	35.06	34.73	35.06	16,970,506	+0.33(+0.96%)
Sep 04, 2014	34.96	34.99	34.64	34.72	11,219,714	-0.15(-0.43%)
Sep 03, 2014	34.99	34.99	34.78	34.87	12,478,154	+0.57(+1.67%)
Sep 02, 2014	34.26	34.32	34.20	34.30	11,170,718	+0.07(+0.20%)
Aug 29, 2014	34.29	34.23	34.23	34.23	11,794,258	-0.02(-0.07%)
Aug 28, 2014	34.11	34.26	34.08	34.26	6,777,540	-0.32(-0.92%)
Aug 27, 2014	34.46	34.58	34.41	34.57	8,214,079	+0.17(+0.50%)
Aug 26, 2014	34.24	34.41	34.24	34.40	10,236,795	+0.19(+0.55%)
Aug 25, 2014	34.02	34.23	34.02	34.21	8,223,866	+0.29(+0.84%)
Aug 22, 2014	34.09	34.11	33.83	33.92	10,244,264	-0.15(-0.44%)
Aug 21, 2014	34.11	34.16	34.01	34.07	11,130,481	-0.03(-0.09%)
Aug 20, 2014	34.01	34.18	33.98	34.11	9,575,401	-0.05(-0.15%)
Aug 19, 2014	33.99	34.17	33.99	34.16	8,735,623	+0.20(+0.58%)
Aug 18, 2014	33.86	33.98	33.75	33.96	8,450,772	+0.35(+1.03%)
Aug 15, 2014	33.79	33.81	33.43	33.61	15,862,494	-0.05(-0.13%)
Aug 14, 2014	33.66	33.73	33.64	33.66	6,585,118	+0.02(+0.07%)
Aug 13, 2014	33.76	33.83	33.55	33.64	11,730,250	+0.14(+0.43%)
Aug 12, 2014	33.35	33.50	33.33	33.49	14,101,264	+0.01(+0.02%)
Aug 11, 2014	33.22	33.52	33.20	33.49	12,691,749	+0.48(+1.44%)
Aug 08, 2014	32.81	33.06	32.73	33.01	17,342,890	+0.36(+1.11%)
Aug 07, 2014	32.90	32.93	32.55	32.65	17,838,998	-0.15(-0.46%)
Aug 06, 2014	32.85	32.97	32.77	32.80	15,066,882	-0.23(-0.71%)
Aug 05, 2014	33.22	33.28	32.91	33.03	16,079,890	-0.50(-1.50%)
Aug 04, 2014	33.39	33.59	33.21	33.54	13,051,478	+0.37(+1.13%)

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.