Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	31.77	31.82	31.64	31.74	2,196,241	+0.47(+1.49%)
Oct 30, 2014	30.90	31.39	30.88	31.27	1,279,279	+0.02(+0.08%)
Oct 29, 2014	31.49	31.59	31.13	31.25	1,842,442	-0.08(-0.26%)
Oct 28, 2014	31.30	31.37	31.17	31.33	2,625,814	+0.47(+1.51%)
Oct 27, 2014	30.57	30.50	30.50	30.86	2,471,440	+0.37(+1.21%)
Oct 24, 2014	30.29	30.55	30.28	30.50	2,819,303	+0.01(+0.03%)
Oct 23, 2014	30.76	30.80	30.45	30.49	5,457,352	-0.79(-2.54%)
Oct 22, 2014	31.36	31.53	31.27	31.28	3,251,618	-0.45(-1.42%)
Oct 21, 2014	31.35	31.76	31.33	31.73	4,365,655	+0.44(+1.41%)
Oct 20, 2014	30.84	31.32	30.83	31.29	1,704,555	+0.26(+0.85%)
Oct 17, 2014	30.84	31.02	30.70	31.03	3,227,742	+0.59(+1.94%)
Oct 16, 2014	30.27	30.66	30.20	30.44	4,685,981	-0.69(-2.21%)
Oct 15, 2014	31.36	31.44	30.69	31.13	3,272,231	-0.12(-0.39%)
Oct 14, 2014	31.23	31.45	31.18	31.25	3,102,895	+0.02(+0.05%)
Oct 13, 2014	31.45	31.54	31.21	31.23	1,733,368	-0.12(-0.39%)
Oct 10, 2014	31.54	31.66	31.35	31.36	2,221,832	-0.43(-1.34%)
Oct 09, 2014	32.07	32.20	31.72	31.78	2,760,125	-0.43(-1.35%)
Oct 08, 2014	31.73	32.23	31.70	32.22	2,160,850	+0.78(+2.48%)
Oct 07, 2014	31.68	31.75	31.44	31.44	1,979,910	-0.51(-1.59%)
Oct 06, 2014	31.84	31.95	31.72	31.95	2,352,386	+0.29(+0.91%)
Oct 03, 2014	31.59	31.76	31.54	31.66	2,985,727	-0.20(-0.64%)
Oct 02, 2014	31.94	31.95	31.67	31.86	3,007,944	-0.21(-0.66%)
Oct 01, 2014	32.25	32.29	32.00	32.08	2,173,331	-0.44(-1.36%)
Sep 30, 2014	32.47	32.74	32.42	32.52	2,089,721	+0.16(+0.51%)
Sep 29, 2014	32.13	32.41	32.09	32.36	1,011,223	-0.16(-0.50%)
Sep 26, 2014	32.47	32.58	32.28	32.52	1,122,677	+0.28(+0.86%)
Sep 25, 2014	32.45	32.48	32.19	32.24	1,783,984	-0.58(-1.77%)
Sep 24, 2014	32.61	32.84	32.54	32.82	2,189,702	+0.07(+0.23%)
Sep 23, 2014	32.85	32.92	32.70	32.75	2,202,138	-0.48(-1.43%)
Sep 22, 2014	33.12	33.22	33.08	33.22	1,787,056	+0.14(+0.42%)
Sep 19, 2014	33.21	33.27	33.04	33.09	1,363,472	-0.08(-0.25%)
Sep 18, 2014	33.00	33.27	32.99	33.17	1,848,749	+0.15(+0.45%)
Sep 17, 2014	33.31	33.36	33.01	33.02	3,196,291	-0.92(-2.70%)
Sep 16, 2014	33.79	33.98	33.68	33.94	929,531	+0.04(+0.12%)
Sep 15, 2014	33.86	33.98	33.75	33.90	1,653,536	+0.03(+0.10%)
Sep 12, 2014	33.86	33.93	33.72	33.86	1,207,654	+0.02(+0.05%)
Sep 11, 2014	33.68	33.95	33.68	33.85	5,195,859	-0.07(-0.19%)
Sep 10, 2014	33.85	33.93	33.79	33.91	1,721,073	-0.01(-0.02%)
Sep 09, 2014	33.91	33.98	33.81	33.92	1,090,083	-0.25(-0.74%)
Sep 08, 2014	34.18	34.39	34.14	34.18	1,126,551	-0.41(-1.18%)
Sep 05, 2014	34.49	34.59	34.39	34.59	479,228	+0.04(+0.12%)
Sep 04, 2014	34.69	34.93	34.50	34.54	1,305,509	+0.07(+0.19%)
Sep 03, 2014	34.56	34.59	34.42	34.48	677,230	+0.23(+0.67%)
Sep 02, 2014	34.27	34.28	34.13	34.25	964,197	+0.12(+0.36%)
Aug 29, 2014	34.05	34.13	34.13	34.13	779,444	+0.12(+0.36%)
Aug 28, 2014	34.00	34.09	33.94	34.00	801,614	-0.06(-0.17%)
Aug 27, 2014	34.07	34.17	34.04	34.06	632,112	-0.02(-0.07%)
Aug 26, 2014	34.05	34.21	34.04	34.09	806,793	+0.10(+0.29%)
Aug 25, 2014	33.91	34.12	33.86	33.99	922,772	+0.36(+1.07%)
Aug 22, 2014	33.73	33.81	33.57	33.63	1,012,314	-0.33(-0.97%)
Aug 21, 2014	33.86	34.02	33.79	33.95	885,656	+0.20(+0.58%)
Aug 20, 2014	33.75	33.82	33.68	33.76	953,517	-0.15(-0.44%)
Aug 19, 2014	33.89	33.93	33.84	33.91	538,742	+0.20(+0.58%)
Aug 18, 2014	33.74	33.78	33.69	33.71	802,566	+0.11(+0.32%)
Aug 15, 2014	33.86	33.91	33.46	33.60	1,945,369	+0.03(+0.10%)
Aug 14, 2014	33.63	33.67	33.50	33.57	636,788	+0.20(+0.59%)
Aug 13, 2014	33.41	33.45	33.27	33.37	627,302	+0.09(+0.27%)
Aug 12, 2014	33.22	33.31	33.15	33.28	885,420	-0.02(-0.07%)
Aug 11, 2014	33.29	33.39	33.22	33.31	1,332,025	+0.05(+0.15%)
Aug 08, 2014	32.95	33.19	32.87	33.26	1,075,467	-0.01(-0.02%)
Aug 07, 2014	33.69	33.69	33.22	33.27	1,385,048	-0.04(-0.12%)
Aug 06, 2014	32.88	33.37	32.87	33.31	1,484,128	+0.22(+0.65%)
Aug 05, 2014	33.24	33.27	33.01	33.09	1,204,849	+0.06(+0.17%)
Aug 04, 2014	33.27	33.31	32.85	33.03	2,437,648	-0.41(-1.21%)

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.