Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	30.54	31.05	30.54	30.80	2,005,793	+0.22(+0.71%)
Sep 29, 2014	30.52	30.74	30.24	30.58	1,924,295	-0.24(-0.77%)
Sep 26, 2014	30.81	30.99	30.73	30.82	1,318,176	-0.03(-0.09%)
Sep 25, 2014	31.23	31.47	30.84	30.84	1,105,578	-0.55(-1.74%)
Sep 24, 2014	31.61	31.61	31.36	31.39	1,992,011	-0.05(-0.14%)
Sep 23, 2014	31.06	31.93	31.04	31.43	2,636,146	+0.26(+0.85%)
Sep 22, 2014	31.94	32.04	30.97	31.17	1,690,834	-0.93(-2.89%)
Sep 19, 2014	32.33	32.40	31.87	32.10	2,301,330	-0.10(-0.31%)
Sep 18, 2014	32.15	32.36	31.87	32.20	4,305,854	+0.21(+0.65%)
Sep 17, 2014	32.28	32.44	31.87	31.99	3,806,380	-0.15(-0.45%)
Sep 16, 2014	31.75	32.51	31.75	32.13	3,383,888	+0.41(+1.29%)
Sep 15, 2014	32.18	32.19	31.69	31.73	1,726,422	-0.35(-1.11%)
Sep 12, 2014	32.45	32.63	32.03	32.08	2,366,466	-0.37(-1.15%)
Sep 11, 2014	32.45	32.63	32.20	32.45	2,978,865	-0.40(-1.22%)
Sep 10, 2014	32.70	32.97	32.42	32.85	845,050	+0.20(+0.61%)
Sep 09, 2014	33.15	33.26	32.47	32.65	1,459,986	-0.68(-2.05%)
Sep 08, 2014	33.74	33.88	33.28	33.33	830,218	-0.45(-1.32%)
Sep 05, 2014	33.67	34.00	33.53	33.78	723,570	+0.16(+0.49%)
Sep 04, 2014	33.77	33.92	33.53	33.62	701,510	-0.17(-0.51%)
Sep 03, 2014	34.02	34.06	33.61	33.79	1,233,590	-0.04(-0.11%)
Sep 02, 2014	33.77	34.28	33.22	33.83	1,417,366	+0.13(+0.38%)
Aug 29, 2014	33.23	33.70	33.70	33.70	1,482,330	+0.56(+1.70%)
Aug 28, 2014	33.44	33.44	32.99	33.13	1,074,435	-0.53(-1.57%)
Aug 27, 2014	34.04	34.10	33.23	33.66	1,775,286	-0.16(-0.48%)
Aug 26, 2014	33.87	34.39	33.87	33.83	1,333,638	+0.07(+0.22%)
Aug 25, 2014	33.60	33.83	33.60	33.75	631,486	+0.26(+0.79%)
Aug 22, 2014	33.81	33.83	33.43	33.49	860,182	-0.22(-0.65%)
Aug 21, 2014	33.79	33.93	33.66	33.71	1,061,808	-0.09(-0.27%)
Aug 20, 2014	33.24	34.01	33.24	33.80	1,339,161	-0.10(-0.30%)
Aug 19, 2014	34.09	34.09	33.85	33.90	2,494,082	-0.03(-0.08%)
Aug 18, 2014	33.66	34.09	33.56	33.93	2,046,255	+0.50(+1.50%)
Aug 15, 2014	33.40	33.47	33.07	33.43	797,157	+0.17(+0.52%)
Aug 14, 2014	33.29	33.45	33.15	33.25	1,687,107	+0.09(+0.27%)
Aug 13, 2014	32.89	33.23	32.80	33.16	1,969,701	+0.39(+1.19%)
Aug 12, 2014	32.44	33.01	32.41	32.77	1,368,095	+0.31(+0.95%)
Aug 11, 2014	31.42	32.53	31.42	32.46	1,726,629	+1.06(+3.39%)
Aug 08, 2014	31.47	31.47	30.22	31.40	2,820,500	-0.06(-0.20%)
Aug 07, 2014	32.29	32.55	31.38	31.46	1,479,652	-0.71(-2.20%)
Aug 06, 2014	32.29	32.49	32.10	32.17	960,569	-0.19(-0.59%)
Aug 05, 2014	32.68	32.95	32.23	32.36	1,653,765	-0.53(-1.60%)
Aug 04, 2014	32.41	32.99	32.22	32.89	1,084,079	+0.52(+1.60%)
Aug 01, 2014	32.44	32.44	32.18	32.37	2,640,192	+0.02(+0.06%)
Jul 31, 2014	32.33	32.62	32.09	32.35	2,431,578	-0.05(-0.17%)
Jul 30, 2014	32.03	32.89	32.03	32.41	2,554,709	+0.45(+1.42%)
Jul 29, 2014	32.03	32.18	31.77	31.95	1,341,856	-0.06(-0.20%)
Jul 28, 2014	31.73	32.17	31.64	32.02	1,742,360	+0.28(+0.89%)
Jul 25, 2014	31.10	31.79	30.90	31.73	1,329,605	+0.65(+2.08%)
Jul 24, 2014	31.05	31.42	30.96	31.09	1,625,504	-0.06(-0.20%)
Jul 23, 2014	31.89	31.90	31.04	31.15	1,823,865	-0.55(-1.75%)
Jul 22, 2014	32.14	32.28	31.67	31.71	1,171,676	-0.32(-0.99%)
Jul 21, 2014	32.37	32.49	31.81	32.03	2,014,354	-0.48(-1.48%)
Jul 18, 2014	31.98	32.60	31.82	32.51	1,443,439	+0.71(+2.23%)
Jul 17, 2014	31.83	32.10	31.73	31.80	1,618,597	-0.05(-0.14%)
Jul 16, 2014	31.79	32.06	31.63	31.84	1,743,404	+0.10(+0.32%)
Jul 15, 2014	31.79	31.84	31.51	31.74	1,778,405	-0.05(-0.17%)
Jul 14, 2014	31.58	31.83	31.58	31.80	1,330,538	+0.24(+0.75%)
Jul 11, 2014	31.04	31.62	30.97	31.56	2,155,197	+0.42(+1.34%)
Jul 10, 2014	30.85	31.38	30.75	31.14	1,733,320	-0.09(-0.29%)
Jul 09, 2014	31.34	31.36	30.72	31.23	3,045,294	-0.08(-0.26%)
Jul 08, 2014	32.15	32.41	31.17	31.32	2,421,467	-0.96(-2.99%)
Jul 07, 2014	32.23	32.50	32.10	32.28	2,600,682	-0.17(-0.53%)
Jul 03, 2014	31.99	32.45	32.45	32.45	1,055,507	+0.45(+1.39%)
Jul 02, 2014	31.70	32.01	31.56	32.01	1,329,117	+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.