Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	33.40	33.97	33.40	33.94	2,115,186	+0.58(+1.75%)
Oct 30, 2014	32.56	33.43	32.56	33.36	1,215,203	+0.61(+1.86%)
Oct 29, 2014	32.61	32.83	32.39	32.75	1,438,084	+0.13(+0.40%)
Oct 28, 2014	31.79	32.75	31.77	32.61	1,613,343	+0.87(+2.75%)
Oct 27, 2014	30.86	31.78	30.84	31.74	1,613,811	+0.90(+2.92%)
Oct 24, 2014	32.44	32.61	30.79	30.84	1,941,112	-1.38(-4.28%)
Oct 23, 2014	31.87	32.29	31.84	32.22	806,957	+0.43(+1.36%)
Oct 22, 2014	32.30	32.30	31.79	31.79	868,854	-0.33(-1.02%)
Oct 21, 2014	31.54	32.31	31.49	32.12	1,357,640	+0.80(+2.55%)
Oct 20, 2014	31.04	31.52	30.91	31.32	1,516,566	+0.31(+1.00%)
Oct 17, 2014	31.22	31.42	31.07	31.01	1,639,262	-0.01(-0.03%)
Oct 16, 2014	31.05	31.48	30.95	31.02	2,065,453	-0.49(-1.55%)
Oct 15, 2014	30.96	31.55	30.87	31.51	2,048,335	+0.28(+0.90%)
Oct 14, 2014	31.26	31.80	31.18	31.22	1,978,474	+0.14(+0.45%)
Oct 13, 2014	32.22	32.23	30.97	31.08	3,797,478	-0.88(-2.76%)
Oct 10, 2014	32.59	32.91	31.52	31.97	2,169,979	-0.73(-2.24%)
Oct 09, 2014	32.88	33.01	32.47	32.70	1,510,458	-0.17(-0.51%)
Oct 08, 2014	31.93	32.90	31.90	32.87	1,567,758	+0.83(+2.58%)
Oct 07, 2014	32.30	32.43	32.00	32.04	1,002,906	-0.28(-0.87%)
Oct 06, 2014	32.54	32.93	32.31	32.32	1,478,332	+0.17(+0.53%)
Oct 03, 2014	32.00	32.44	31.83	32.15	1,000,128	+0.21(+0.65%)
Oct 02, 2014	31.31	32.02	31.07	31.95	1,651,036	+0.66(+2.10%)
Oct 01, 2014	31.81	31.86	31.18	31.29	1,448,949	-0.53(-1.65%)
Sep 30, 2014	31.55	32.08	31.55	31.82	1,941,659	+0.23(+0.71%)
Sep 29, 2014	31.52	31.75	31.24	31.59	1,862,767	-0.24(-0.77%)
Sep 26, 2014	31.82	32.01	31.74	31.83	1,276,029	-0.03(-0.09%)
Sep 25, 2014	32.27	32.51	31.86	31.86	1,070,227	-0.56(-1.74%)
Sep 24, 2014	32.65	32.65	32.40	32.43	1,928,318	-0.05(-0.14%)
Sep 23, 2014	32.09	32.99	32.07	32.47	2,551,857	+0.27(+0.85%)
Sep 22, 2014	33.00	33.10	31.99	32.20	1,636,771	-0.96(-2.89%)
Sep 19, 2014	33.39	33.47	32.92	33.16	2,227,746	-0.10(-0.31%)
Sep 18, 2014	33.21	33.43	32.92	33.26	4,168,177	+0.22(+0.65%)
Sep 17, 2014	33.35	33.52	32.92	33.05	3,684,674	-0.15(-0.45%)
Sep 16, 2014	32.80	33.58	32.80	33.20	3,275,690	+0.42(+1.29%)
Sep 15, 2014	33.24	33.25	32.74	32.77	1,671,221	-0.37(-1.11%)
Sep 12, 2014	33.52	33.70	33.08	33.14	2,290,800	-0.39(-1.15%)
Sep 11, 2014	33.52	33.70	33.26	33.52	2,883,618	-0.41(-1.22%)
Sep 10, 2014	33.78	34.06	33.49	33.94	818,030	+0.21(+0.61%)
Sep 09, 2014	34.25	34.36	33.54	33.73	1,413,304	-0.70(-2.05%)
Sep 08, 2014	34.86	35.00	34.38	34.44	803,673	-0.46(-1.32%)
Sep 05, 2014	34.78	35.12	34.64	34.90	700,434	+0.17(+0.49%)
Sep 04, 2014	34.89	35.04	34.63	34.73	679,080	-0.18(-0.51%)
Sep 03, 2014	35.14	35.19	34.72	34.91	1,194,147	-0.04(-0.11%)
Sep 02, 2014	34.89	35.41	34.31	34.94	1,372,047	+0.13(+0.38%)
Aug 29, 2014	34.32	34.81	34.81	34.81	1,434,934	+0.58(+1.70%)
Aug 28, 2014	34.55	34.55	34.08	34.23	1,040,081	-0.54(-1.57%)
Aug 27, 2014	35.17	35.22	34.33	34.77	1,718,523	-0.17(-0.48%)
Aug 26, 2014	34.99	35.52	34.99	34.94	1,290,996	+0.08(+0.22%)
Aug 25, 2014	34.71	34.94	34.71	34.87	611,294	+0.27(+0.79%)
Aug 22, 2014	34.92	34.95	34.53	34.60	832,678	-0.23(-0.65%)
Aug 21, 2014	34.91	35.06	34.77	34.82	1,027,858	-0.09(-0.27%)
Aug 20, 2014	34.34	35.13	34.34	34.91	1,296,342	-0.10(-0.29%)
Aug 19, 2014	35.22	35.22	34.97	35.02	2,414,336	-0.03(-0.08%)
Aug 18, 2014	34.77	35.22	34.67	35.05	1,980,828	+0.52(+1.50%)
Aug 15, 2014	34.50	34.58	34.16	34.53	771,668	+0.18(+0.52%)
Aug 14, 2014	34.39	34.56	34.25	34.35	1,633,163	+0.09(+0.27%)
Aug 13, 2014	33.98	34.32	33.88	34.26	1,906,721	+0.40(+1.19%)
Aug 12, 2014	33.52	34.10	33.48	33.85	1,324,351	+0.32(+0.95%)
Aug 11, 2014	32.45	33.60	32.45	33.53	1,671,421	+1.10(+3.39%)
Aug 08, 2014	32.51	32.51	31.21	32.44	2,730,316	-0.07(-0.20%)
Aug 07, 2014	33.36	33.63	32.42	32.50	1,432,341	-0.73(-2.20%)
Aug 06, 2014	33.36	33.56	33.16	33.23	929,855	-0.20(-0.59%)
Aug 05, 2014	33.76	34.04	33.29	33.43	1,600,887	-0.54(-1.60%)
Aug 04, 2014	33.48	34.08	33.28	33.98	1,049,416	+0.54(+1.60%)

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.