Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	39.89	39.96	39.55	39.58	874,244	-0.30(-0.76%)
Sep 29, 2014	39.76	40.08	39.67	39.88	688,511	-0.26(-0.64%)
Sep 26, 2014	39.72	40.16	39.55	40.14	939,639	+0.44(+1.10%)
Sep 25, 2014	40.12	40.18	39.70	39.70	881,968	-0.56(-1.39%)
Sep 24, 2014	39.91	40.31	39.91	40.26	907,861	+0.31(+0.78%)
Sep 23, 2014	40.30	40.42	39.95	39.95	898,340	-0.45(-1.11%)
Sep 22, 2014	40.60	40.70	40.36	40.39	885,244	-0.35(-0.86%)
Sep 19, 2014	41.10	41.12	40.66	40.75	1,878,888	-0.12(-0.30%)
Sep 18, 2014	40.37	40.98	40.33	40.87	1,371,448	+0.57(+1.41%)
Sep 17, 2014	40.33	40.51	40.14	40.30	1,206,551	-0.01(-0.02%)
Sep 16, 2014	40.26	40.38	40.15	40.31	1,275,571	+0.00(+0.00%)
Sep 15, 2014	40.23	40.32	40.05	40.31	3,515,150	+0.02(+0.05%)
Sep 12, 2014	40.38	40.42	40.11	40.29	1,097,643	-0.18(-0.45%)
Sep 11, 2014	40.47	40.68	40.44	40.47	1,222,898	-0.21(-0.51%)
Sep 10, 2014	40.63	40.77	40.53	40.68	941,734	+0.00(+0.00%)
Sep 09, 2014	40.85	40.94	40.59	40.68	1,060,084	-0.29(-0.70%)
Sep 08, 2014	41.25	41.29	40.88	40.96	1,111,138	-0.31(-0.76%)
Sep 05, 2014	41.13	41.29	41.03	41.28	1,348,833	+0.09(+0.21%)
Sep 04, 2014	41.36	41.50	41.17	41.19	1,513,200	-0.17(-0.41%)
Sep 03, 2014	41.64	41.70	41.32	41.36	766,145	-0.06(-0.14%)
Sep 02, 2014	41.62	41.62	41.34	41.42	995,888	-0.13(-0.32%)
Aug 29, 2014	41.47	41.55	41.55	41.55	1,092,845	+0.18(+0.44%)
Aug 28, 2014	41.20	41.51	41.16	41.37	970,576	-0.04(-0.09%)
Aug 27, 2014	41.43	41.53	41.37	41.41	1,223,103	-0.02(-0.04%)
Aug 26, 2014	41.36	41.46	41.33	41.43	1,428,149	+0.10(+0.25%)
Aug 25, 2014	41.06	41.33	40.87	41.32	1,048,622	+0.47(+1.16%)
Aug 22, 2014	40.93	41.03	40.82	40.85	1,395,635	-0.11(-0.28%)
Aug 21, 2014	40.58	41.02	40.53	40.96	896,891	+0.44(+1.08%)
Aug 20, 2014	40.16	40.57	40.06	40.53	946,940	+0.39(+0.97%)
Aug 19, 2014	40.02	40.30	39.91	40.14	1,257,142	+0.11(+0.28%)
Aug 18, 2014	40.21	40.23	39.84	40.02	1,567,949	-0.03(-0.07%)
Aug 15, 2014	40.32	40.32	39.78	40.05	1,219,980	-0.09(-0.21%)
Aug 14, 2014	39.95	40.22	39.95	40.14	984,639	+0.17(+0.43%)
Aug 13, 2014	39.99	40.09	39.85	39.97	995,862	+0.19(+0.48%)
Aug 12, 2014	39.98	40.05	39.73	39.78	1,663,874	-0.21(-0.52%)
Aug 11, 2014	39.97	40.21	39.88	39.98	811,763	+0.05(+0.12%)
Aug 08, 2014	39.58	39.84	39.43	39.94	924,834	+0.35(+0.89%)
Aug 07, 2014	40.09	40.26	39.50	39.59	1,083,951	-0.39(-0.97%)
Aug 06, 2014	39.88	40.33	39.86	39.98	1,117,411	+0.03(+0.07%)
Aug 05, 2014	40.08	40.44	39.81	39.95	1,586,119	-0.17(-0.43%)
Aug 04, 2014	39.94	40.30	39.74	40.12	1,522,456	+0.04(+0.09%)
Aug 01, 2014	39.83	40.26	39.70	40.08	1,340,132	+0.11(+0.28%)
Jul 31, 2014	40.51	40.63	39.95	39.97	1,406,910	-0.83(-2.05%)
Jul 30, 2014	41.08	41.26	40.64	40.80	1,174,092	-0.25(-0.60%)
Jul 29, 2014	41.26	41.31	40.93	41.05	1,192,386	-0.19(-0.46%)
Jul 28, 2014	41.30	41.34	41.00	41.24	874,608	-0.14(-0.34%)
Jul 25, 2014	41.41	41.54	41.28	41.38	1,051,305	-0.22(-0.52%)
Jul 24, 2014	41.86	41.86	41.54	41.60	961,181	-0.14(-0.34%)
Jul 23, 2014	41.74	41.95	41.66	41.74	915,148	+0.09(+0.23%)
Jul 22, 2014	42.13	42.21	41.64	41.64	1,117,436	-0.38(-0.90%)
Jul 21, 2014	42.02	42.17	41.76	42.02	763,688	-0.10(-0.25%)
Jul 18, 2014	41.58	42.20	41.45	42.13	1,799,419	+0.62(+1.49%)
Jul 17, 2014	41.93	42.05	41.44	41.51	1,097,642	-0.46(-1.11%)
Jul 16, 2014	42.01	42.08	41.76	41.98	1,062,665	+0.09(+0.20%)
Jul 15, 2014	41.71	41.93	41.62	41.89	1,165,393	+0.26(+0.62%)
Jul 14, 2014	41.65	41.81	41.57	41.64	1,114,242	+0.27(+0.64%)
Jul 11, 2014	41.34	41.45	41.17	41.37	781,788	-0.10(-0.25%)
Jul 10, 2014	41.63	41.63	41.39	41.47	836,019	-0.31(-0.75%)
Jul 09, 2014	41.83	42.01	41.62	41.79	1,109,741	+0.00(+0.00%)
Jul 08, 2014	41.74	41.90	41.74	41.79	1,262,445	-0.04(-0.09%)
Jul 07, 2014	41.62	41.84	41.43	41.82	1,292,889	+0.06(+0.14%)
Jul 03, 2014	41.81	41.77	41.77	41.77	819,289	+0.28(+0.69%)
Jul 02, 2014	42.01	42.04	41.40	41.48	1,215,727	-0.64(-1.51%)

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.