Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	31.99	32.55	31.33	32.51	6,434,491	+1.03(+3.27%)
Oct 30, 2014	31.87	31.99	31.00	31.48	3,687,417	-0.43(-1.35%)
Oct 29, 2014	32.58	32.87	31.47	31.91	5,743,694	-0.27(-0.84%)
Oct 28, 2014	31.43	32.38	30.83	32.18	6,528,016	+1.08(+3.47%)
Oct 27, 2014	31.26	31.41	31.64	31.10	6,143,053	-0.54(-1.71%)
Oct 24, 2014	32.01	32.35	31.28	31.64	11,293,598	-1.61(-4.84%)
Oct 23, 2014	32.90	33.54	32.38	33.25	7,894,406	+0.71(+2.18%)
Oct 22, 2014	33.43	33.84	32.48	32.54	8,773,038	-0.42(-1.27%)
Oct 21, 2014	32.38	33.08	31.52	32.96	10,987,871	+0.79(+2.46%)
Oct 20, 2014	31.79	32.50	31.39	32.17	8,413,212	+0.18(+0.56%)
Oct 17, 2014	32.81	32.83	31.58	31.99	14,656,352	+0.02(+0.06%)
Oct 16, 2014	32.49	33.78	31.34	31.97	23,703,320	-3.72(-10.42%)
Oct 15, 2014	32.80	35.80	32.66	35.69	9,611,618	+2.59(+7.82%)
Oct 14, 2014	33.12	34.02	32.65	33.10	5,651,823	+0.26(+0.79%)
Oct 13, 2014	33.90	34.28	32.78	32.84	5,716,425	-1.08(-3.18%)
Oct 10, 2014	33.73	34.35	33.31	33.92	7,124,287	+0.10(+0.30%)
Oct 09, 2014	34.50	34.53	33.54	33.82	5,255,783	-1.00(-2.87%)
Oct 08, 2014	34.47	34.86	33.76	34.82	4,721,250	+0.20(+0.58%)
Oct 07, 2014	34.83	35.45	34.57	34.62	5,693,662	-0.48(-1.37%)
Oct 06, 2014	34.62	35.20	34.27	35.10	4,551,576	+0.31(+0.89%)
Oct 03, 2014	34.86	34.95	34.24	34.79	3,690,559	-0.01(-0.03%)
Oct 02, 2014	34.53	35.06	33.99	34.80	5,108,540	+0.05(+0.14%)
Oct 01, 2014	35.04	35.37	34.60	34.75	4,988,788	-0.20(-0.57%)
Sep 30, 2014	35.68	35.71	34.82	34.95	4,710,759	-0.84(-2.35%)
Sep 29, 2014	35.25	35.85	35.15	35.79	3,280,802	+0.34(+0.96%)
Sep 26, 2014	35.21	35.67	35.09	35.45	2,773,805	+0.25(+0.71%)
Sep 25, 2014	35.68	35.75	35.07	35.20	6,110,999	-0.50(-1.40%)
Sep 24, 2014	36.17	36.18	35.44	35.70	5,496,027	-0.53(-1.46%)
Sep 23, 2014	36.40	36.67	36.06	36.23	3,774,790	-0.28(-0.77%)
Sep 22, 2014	36.53	36.74	36.08	36.51	3,814,476	-0.03(-0.08%)
Sep 19, 2014	37.27	37.36	36.52	36.54	4,397,370	-0.67(-1.80%)
Sep 18, 2014	37.10	37.40	36.73	37.21	4,708,013	-0.30(-0.80%)
Sep 17, 2014	38.10	38.13	37.46	37.51	2,836,674	-0.30(-0.79%)
Sep 16, 2014	37.57	38.12	37.54	37.81	3,056,750	+0.13(+0.35%)
Sep 15, 2014	37.65	37.77	37.31	37.68	2,747,413	+0.19(+0.51%)
Sep 12, 2014	38.02	38.26	37.37	37.49	3,491,945	-0.66(-1.73%)
Sep 11, 2014	38.53	38.74	37.99	38.15	4,603,235	-0.73(-1.88%)
Sep 10, 2014	38.75	38.95	38.24	38.88	3,794,532	-0.17(-0.44%)
Sep 09, 2014	38.99	39.61	38.77	39.05	3,817,070	+0.35(+0.90%)
Sep 08, 2014	39.42	39.42	38.43	38.70	4,310,341	-0.87(-2.20%)
Sep 05, 2014	39.17	39.72	39.02	39.57	2,858,503	+0.18(+0.46%)
Sep 04, 2014	40.80	40.84	39.07	39.39	4,892,436	-1.09(-2.69%)
Sep 03, 2014	40.57	40.64	40.06	40.48	2,831,362	+0.02(+0.05%)
Sep 02, 2014	41.06	41.13	40.22	40.46	3,590,799	-0.72(-1.75%)
Aug 29, 2014	40.55	41.18	41.18	41.18	3,466,000	+0.73(+1.80%)
Aug 28, 2014	40.10	40.52	39.95	40.45	2,344,858	+0.28(+0.70%)
Aug 27, 2014	40.12	40.28	39.90	40.17	3,134,058	+0.09(+0.22%)
Aug 26, 2014	40.51	40.65	40.04	40.08	2,854,126	-0.33(-0.82%)
Aug 25, 2014	39.95	40.42	39.88	40.41	2,240,514	+0.68(+1.71%)
Aug 22, 2014	39.74	39.90	39.65	39.73	3,257,679	-0.20(-0.50%)
Aug 21, 2014	39.60	39.97	39.21	39.93	4,464,823	+0.49(+1.24%)
Aug 20, 2014	39.77	39.77	39.30	39.44	3,817,439	-0.53(-1.33%)
Aug 19, 2014	39.97	40.38	39.74	39.97	3,178,293	+0.22(+0.55%)
Aug 18, 2014	39.56	39.83	39.37	39.75	3,836,100	+0.42(+1.07%)
Aug 15, 2014	39.12	39.60	38.76	39.33	5,588,841	+0.34(+0.87%)
Aug 14, 2014	38.51	39.23	38.40	38.99	5,840,949	+0.59(+1.54%)
Aug 13, 2014	38.24	38.50	37.95	38.40	4,499,462	+0.19(+0.50%)
Aug 12, 2014	38.97	39.14	38.15	38.21	7,721,688	-1.10(-2.80%)
Aug 11, 2014	40.23	40.27	39.28	39.31	3,842,761	-0.68(-1.70%)
Aug 08, 2014	39.76	39.95	39.34	39.99	5,279,466	+0.51(+1.29%)
Aug 07, 2014	40.04	40.18	39.33	39.48	5,660,842	-0.39(-0.98%)
Aug 06, 2014	39.94	40.42	39.83	39.87	4,198,650	-0.26(-0.65%)
Aug 05, 2014	40.77	40.96	39.97	40.13	5,597,888	-0.55(-1.35%)
Aug 04, 2014	40.33	40.80	39.91	40.68	4,201,417	+0.25(+0.62%)

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.