Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	33.06	33.24	32.85	33.16	24,939,920	+0.20(+0.59%)
Jul 31, 2014	33.55	33.20	32.82	32.97	16,660,439	-0.59(-1.75%)
Jul 30, 2014	33.83	33.88	33.37	33.55	17,195,846	-0.17(-0.51%)
Jul 29, 2014	34.01	34.02	33.73	33.73	12,056,215	-0.31(-0.91%)
Jul 28, 2014	33.86	34.05	33.79	34.04	9,564,950	+0.18(+0.53%)
Jul 25, 2014	33.82	33.89	33.75	33.86	12,486,964	-0.14(-0.40%)
Jul 24, 2014	33.90	34.06	33.88	33.99	15,661,620	+0.17(+0.49%)
Jul 23, 2014	33.90	33.91	33.77	33.83	7,586,489	+0.01(+0.02%)
Jul 22, 2014	33.80	33.89	33.78	33.82	17,587,206	+0.35(+1.04%)
Jul 21, 2014	33.24	33.55	33.19	33.47	25,052,098	+0.12(+0.36%)
Jul 18, 2014	33.24	33.44	33.20	33.35	7,276,354	+0.51(+1.56%)
Jul 17, 2014	33.19	33.28	32.77	32.84	13,231,060	-0.64(-1.91%)
Jul 16, 2014	33.55	33.60	33.43	33.48	8,175,294	+0.11(+0.32%)
Jul 15, 2014	33.44	33.48	33.22	33.37	9,322,422	-0.05(-0.14%)
Jul 14, 2014	33.34	33.43	33.27	33.42	8,952,537	+0.26(+0.77%)
Jul 11, 2014	33.03	33.19	32.99	33.16	9,283,554	+0.06(+0.18%)
Jul 10, 2014	32.82	33.13	32.71	33.10	24,604,524	-0.20(-0.61%)
Jul 09, 2014	33.11	33.33	33.09	33.31	21,961,022	+0.20(+0.59%)
Jul 08, 2014	33.28	33.28	33.03	33.11	9,811,177	-0.14(-0.43%)
Jul 07, 2014	33.22	33.26	33.14	33.25	11,532,248	+0.07(+0.20%)
Jul 03, 2014	32.97	33.19	33.19	33.19	9,028,211	+0.17(+0.53%)
Jul 02, 2014	32.92	33.01	32.92	33.01	10,133,623	+0.20(+0.60%)

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.