Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	31.58	32.11	31.58	31.85	1,939,728	+0.23(+0.71%)
Sep 29, 2014	31.56	31.79	31.27	31.62	1,860,914	-0.24(-0.77%)
Sep 26, 2014	31.86	32.04	31.77	31.87	1,274,759	-0.03(-0.09%)
Sep 25, 2014	32.30	32.54	31.89	31.89	1,069,163	-0.56(-1.74%)
Sep 24, 2014	32.68	32.68	32.43	32.46	1,926,400	-0.05(-0.14%)
Sep 23, 2014	32.12	33.02	32.10	32.51	2,549,319	+0.27(+0.85%)
Sep 22, 2014	33.03	33.14	32.03	32.23	1,635,142	-0.96(-2.89%)
Sep 19, 2014	33.43	33.50	32.96	33.19	2,225,530	-0.10(-0.31%)
Sep 18, 2014	33.25	33.46	32.96	33.29	4,164,031	+0.22(+0.65%)
Sep 17, 2014	33.38	33.55	32.96	33.08	3,681,009	-0.15(-0.45%)
Sep 16, 2014	32.83	33.61	32.83	33.23	3,272,432	+0.42(+1.29%)
Sep 15, 2014	33.28	33.29	32.77	32.81	1,669,558	-0.37(-1.11%)
Sep 12, 2014	33.56	33.74	33.12	33.17	2,288,522	-0.39(-1.15%)
Sep 11, 2014	33.56	33.74	33.29	33.56	2,880,750	-0.41(-1.22%)
Sep 10, 2014	33.81	34.09	33.53	33.97	817,217	+0.21(+0.61%)
Sep 09, 2014	34.28	34.39	33.58	33.76	1,411,898	-0.71(-2.05%)
Sep 08, 2014	34.89	35.03	34.41	34.47	802,873	-0.46(-1.32%)
Sep 05, 2014	34.82	35.16	34.68	34.93	699,737	+0.17(+0.49%)
Sep 04, 2014	34.92	35.07	34.67	34.76	678,404	-0.18(-0.51%)
Sep 03, 2014	35.17	35.22	34.75	34.94	1,192,959	-0.04(-0.11%)
Sep 02, 2014	34.92	35.45	34.35	34.98	1,370,682	+0.13(+0.38%)
Aug 29, 2014	34.36	34.85	34.85	34.85	1,433,507	+0.58(+1.70%)
Aug 28, 2014	34.58	34.58	34.11	34.26	1,039,046	-0.55(-1.57%)
Aug 27, 2014	35.20	35.26	34.37	34.81	1,716,813	-0.17(-0.48%)
Aug 26, 2014	35.02	35.56	35.02	34.98	1,289,711	+0.08(+0.22%)
Aug 25, 2014	34.74	34.98	34.74	34.90	610,686	+0.27(+0.79%)
Aug 22, 2014	34.96	34.99	34.56	34.63	831,850	-0.23(-0.65%)
Aug 21, 2014	34.94	35.09	34.81	34.86	1,026,835	-0.09(-0.27%)
Aug 20, 2014	34.38	35.17	34.38	34.95	1,295,053	-0.10(-0.29%)
Aug 19, 2014	35.25	35.25	35.01	35.05	2,411,934	-0.03(-0.08%)
Aug 18, 2014	34.81	35.25	34.70	35.08	1,978,857	+0.52(+1.50%)
Aug 15, 2014	34.54	34.61	34.20	34.56	770,901	+0.18(+0.52%)
Aug 14, 2014	34.42	34.59	34.28	34.39	1,631,538	+0.09(+0.27%)
Aug 13, 2014	34.01	34.36	33.92	34.29	1,904,825	+0.40(+1.19%)
Aug 12, 2014	33.55	34.13	33.51	33.89	1,323,034	+0.32(+0.95%)
Aug 11, 2014	32.49	33.63	32.49	33.57	1,669,758	+1.10(+3.39%)
Aug 08, 2014	32.54	32.54	31.25	32.47	2,727,600	-0.07(-0.20%)
Aug 07, 2014	33.39	33.66	32.45	32.53	1,430,916	-0.73(-2.20%)
Aug 06, 2014	33.39	33.60	33.19	33.27	928,930	-0.20(-0.59%)
Aug 05, 2014	33.79	34.08	33.32	33.46	1,599,295	-0.55(-1.60%)
Aug 04, 2014	33.51	34.12	33.31	34.01	1,048,372	+0.54(+1.60%)
Aug 01, 2014	33.55	33.55	33.28	33.47	2,553,232	+0.02(+0.06%)
Jul 31, 2014	33.44	33.73	33.18	33.45	2,351,488	-0.06(-0.17%)
Jul 30, 2014	33.13	34.01	33.13	33.51	2,470,564	+0.47(+1.42%)
Jul 29, 2014	33.13	33.27	32.85	33.04	1,297,659	-0.07(-0.20%)
Jul 28, 2014	32.81	33.27	32.72	33.11	1,684,972	+0.29(+0.89%)
Jul 25, 2014	32.16	32.87	31.95	32.82	1,285,811	+0.67(+2.08%)
Jul 24, 2014	32.11	32.49	32.02	32.15	1,571,965	-0.07(-0.20%)
Jul 23, 2014	32.98	32.98	32.10	32.21	1,763,792	-0.57(-1.75%)
Jul 22, 2014	33.24	33.38	32.75	32.79	1,133,084	-0.33(-0.99%)
Jul 21, 2014	33.47	33.60	32.89	33.12	1,948,006	-0.50(-1.48%)
Jul 18, 2014	33.07	33.71	32.90	33.61	1,395,896	+0.73(+2.23%)
Jul 17, 2014	32.92	33.19	32.81	32.88	1,565,285	-0.05(-0.14%)
Jul 16, 2014	32.87	33.15	32.71	32.93	1,685,982	+0.10(+0.32%)
Jul 15, 2014	32.87	32.93	32.58	32.82	1,719,829	-0.06(-0.17%)
Jul 14, 2014	32.66	32.91	32.66	32.88	1,286,713	+0.24(+0.75%)
Jul 11, 2014	32.10	32.70	32.03	32.64	2,084,210	+0.43(+1.34%)
Jul 10, 2014	31.90	32.45	31.80	32.20	1,676,229	-0.09(-0.29%)
Jul 09, 2014	32.41	32.43	31.76	32.30	2,944,990	-0.08(-0.26%)
Jul 08, 2014	33.25	33.51	32.23	32.38	2,341,711	-1.00(-2.99%)
Jul 07, 2014	33.33	33.61	33.19	33.38	2,515,023	-0.18(-0.53%)
Jul 03, 2014	33.08	33.56	33.56	33.56	1,020,742	+0.46(+1.39%)
Jul 02, 2014	32.78	33.10	32.64	33.10	1,285,340	+0.24(+0.74%)

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.