Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	33.32	33.61	33.29	33.44	1,840,390	+0.05(+0.15%)
Jul 31, 2014	33.62	33.72	33.39	33.39	1,600,502	-0.81(-2.37%)
Jul 30, 2014	34.41	34.45	34.11	34.20	1,051,882	-0.54(-1.54%)
Jul 29, 2014	34.98	34.99	34.70	34.74	1,426,993	+0.17(+0.49%)
Jul 28, 2014	34.67	34.68	34.45	34.57	1,069,177	+0.23(+0.66%)
Jul 25, 2014	34.50	34.58	34.21	34.34	1,249,056	-0.58(-1.67%)
Jul 24, 2014	35.06	35.08	34.76	34.93	907,448	-0.29(-0.83%)
Jul 23, 2014	35.40	35.43	35.21	35.22	1,237,043	-0.28(-0.80%)
Jul 22, 2014	35.37	35.52	35.25	35.50	1,921,103	+0.63(+1.79%)
Jul 21, 2014	34.66	34.93	34.59	34.88	1,257,382	+0.21(+0.61%)
Jul 18, 2014	34.45	34.72	34.38	34.67	1,622,190	+0.05(+0.14%)
Jul 17, 2014	35.06	35.18	34.61	34.62	1,423,313	-0.25(-0.72%)
Jul 16, 2014	34.83	34.95	34.71	34.87	1,015,059	+0.27(+0.77%)
Jul 15, 2014	34.76	34.80	34.49	34.60	1,869,569	-0.32(-0.93%)
Jul 14, 2014	34.93	35.00	34.85	34.93	1,404,744	+0.16(+0.47%)
Jul 11, 2014	34.57	34.82	34.47	34.76	1,347,981	+0.18(+0.52%)
Jul 10, 2014	34.58	34.67	34.42	34.58	2,775,004	-0.68(-1.93%)
Jul 09, 2014	35.07	35.31	35.04	35.27	1,670,338	-0.13(-0.37%)
Jul 08, 2014	35.29	35.45	35.27	35.40	2,508,188	-0.09(-0.25%)
Jul 07, 2014	35.40	35.53	35.34	35.49	1,576,914	-0.30(-0.84%)
Jul 03, 2014	35.66	35.79	35.79	35.79	888,852	+0.15(+0.43%)
Jul 02, 2014	35.50	35.66	35.47	35.63	1,268,052	+0.00(+0.00%)

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.