Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	31.78	31.96	31.69	31.91	22,295,372	+0.07(+0.22%)
Sep 29, 2014	31.76	32.00	31.70	31.84	12,829,345	-0.70(-2.14%)
Sep 26, 2014	32.36	32.66	32.32	32.53	13,526,209	+0.21(+0.64%)
Sep 25, 2014	32.56	32.57	32.24	32.33	13,913,711	-0.77(-2.31%)
Sep 24, 2014	32.79	33.13	32.66	33.09	32,129,150	+0.51(+1.56%)
Sep 23, 2014	32.73	32.85	32.54	32.58	12,553,892	-0.21(-0.65%)
Sep 22, 2014	33.04	33.06	32.66	32.79	11,119,065	-0.49(-1.48%)
Sep 19, 2014	33.63	33.69	33.19	33.29	13,041,660	-0.25(-0.75%)
Sep 18, 2014	33.56	33.66	33.48	33.54	9,213,978	+0.08(+0.23%)
Sep 17, 2014	33.78	33.84	33.43	33.46	23,381,758	-0.33(-0.96%)
Sep 16, 2014	33.26	34.03	33.26	33.78	22,011,006	+0.42(+1.27%)
Sep 15, 2014	33.47	33.47	33.24	33.36	10,898,023	-0.14(-0.43%)
Sep 12, 2014	33.72	33.73	33.41	33.50	17,052,304	-0.46(-1.36%)
Sep 11, 2014	34.01	34.03	33.91	33.97	21,718,176	-0.24(-0.71%)
Sep 10, 2014	34.03	34.26	33.95	34.21	13,067,977	-0.15(-0.44%)
Sep 09, 2014	34.59	34.66	34.23	34.36	22,278,126	-0.42(-1.22%)
Sep 08, 2014	35.13	35.13	34.72	34.78	14,366,724	-0.41(-1.16%)
Sep 05, 2014	34.99	35.19	34.87	35.19	16,904,042	+0.33(+0.96%)
Sep 04, 2014	35.10	35.12	34.78	34.86	11,175,773	-0.15(-0.43%)
Sep 03, 2014	35.12	35.12	34.92	35.01	12,429,285	+0.58(+1.67%)
Sep 02, 2014	34.39	34.45	34.33	34.44	11,126,968	+0.07(+0.20%)
Aug 29, 2014	34.42	34.37	34.37	34.37	11,748,067	-0.02(-0.07%)
Aug 28, 2014	34.24	34.39	34.22	34.39	6,750,996	-0.32(-0.92%)
Aug 27, 2014	34.59	34.71	34.54	34.71	8,181,909	+0.17(+0.50%)
Aug 26, 2014	34.38	34.55	34.38	34.53	10,196,703	+0.19(+0.55%)
Aug 25, 2014	34.16	34.36	34.16	34.35	8,191,658	+0.29(+0.84%)
Aug 22, 2014	34.22	34.25	33.97	34.06	10,204,143	-0.15(-0.44%)
Aug 21, 2014	34.25	34.29	34.15	34.21	11,086,889	-0.03(-0.09%)
Aug 20, 2014	34.15	34.31	34.11	34.24	9,537,899	-0.05(-0.15%)
Aug 19, 2014	34.13	34.30	34.13	34.29	8,701,411	+0.20(+0.58%)
Aug 18, 2014	33.99	34.11	33.88	34.10	8,417,675	+0.35(+1.03%)
Aug 15, 2014	33.92	33.94	33.56	33.75	15,800,369	-0.05(-0.13%)
Aug 14, 2014	33.79	33.86	33.77	33.79	6,559,328	+0.02(+0.07%)
Aug 13, 2014	33.89	33.96	33.69	33.77	11,684,310	+0.14(+0.43%)
Aug 12, 2014	33.48	33.63	33.46	33.63	14,046,038	+0.01(+0.02%)
Aug 11, 2014	33.35	33.65	33.33	33.62	12,642,043	+0.48(+1.44%)
Aug 08, 2014	32.94	33.19	32.86	33.14	17,274,968	+0.36(+1.11%)
Aug 07, 2014	33.03	33.06	32.68	32.78	17,769,132	-0.15(-0.46%)
Aug 06, 2014	32.98	33.10	32.90	32.93	15,007,874	-0.23(-0.71%)
Aug 05, 2014	33.35	33.41	33.04	33.16	16,016,915	-0.50(-1.50%)
Aug 04, 2014	33.52	33.72	33.34	33.67	13,000,363	+0.37(+1.13%)
Aug 01, 2014	33.19	33.37	32.98	33.29	24,842,244	+0.20(+0.59%)
Jul 31, 2014	33.69	33.33	32.95	33.10	16,595,190	-0.59(-1.75%)
Jul 30, 2014	33.97	34.01	33.50	33.69	17,128,500	-0.17(-0.51%)
Jul 29, 2014	34.15	34.16	33.86	33.86	12,008,997	-0.31(-0.91%)
Jul 28, 2014	33.99	34.19	33.92	34.17	9,527,490	+0.18(+0.53%)
Jul 25, 2014	33.95	34.03	33.88	33.99	12,438,060	-0.14(-0.40%)
Jul 24, 2014	34.03	34.19	34.02	34.13	15,600,283	+0.17(+0.49%)
Jul 23, 2014	34.03	34.04	33.91	33.96	7,556,777	+0.01(+0.02%)
Jul 22, 2014	33.93	34.02	33.91	33.95	17,518,328	+0.35(+1.04%)
Jul 21, 2014	33.37	33.68	33.32	33.60	24,953,982	+0.12(+0.36%)
Jul 18, 2014	33.37	33.57	33.33	33.48	7,247,857	+0.51(+1.56%)
Jul 17, 2014	33.32	33.41	32.90	32.97	13,179,241	-0.64(-1.91%)
Jul 16, 2014	33.68	33.73	33.56	33.61	8,143,277	+0.11(+0.32%)
Jul 15, 2014	33.57	33.61	33.35	33.50	9,285,912	-0.05(-0.14%)
Jul 14, 2014	33.47	33.56	33.40	33.55	8,917,475	+0.26(+0.77%)
Jul 11, 2014	33.16	33.32	33.12	33.29	9,247,196	+0.06(+0.18%)
Jul 10, 2014	32.95	33.26	32.84	33.23	24,508,164	-0.20(-0.61%)
Jul 09, 2014	33.24	33.46	33.22	33.44	21,875,012	+0.20(+0.59%)
Jul 08, 2014	33.41	33.41	33.16	33.24	9,772,753	-0.14(-0.43%)
Jul 07, 2014	33.35	33.39	33.27	33.38	11,487,083	+0.07(+0.20%)
Jul 03, 2014	33.10	33.32	33.32	33.32	8,992,853	+0.17(+0.53%)
Jul 02, 2014	33.05	33.14	33.05	33.14	10,093,936	+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.