Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	50.30	50.48	47.52	48.16	7,497,744	-2.25(-4.46%)
Sep 29, 2014	50.78	50.97	50.38	50.41	2,712,275	-0.81(-1.58%)
Sep 26, 2014	51.02	51.34	50.85	51.22	1,837,778	+0.29(+0.56%)
Sep 25, 2014	51.79	51.96	50.93	50.93	3,594,487	-1.03(-1.98%)
Sep 24, 2014	51.54	52.01	51.43	51.96	3,091,643	+0.29(+0.56%)
Sep 23, 2014	52.60	52.75	51.66	51.67	2,767,880	-0.98(-1.85%)
Sep 22, 2014	53.12	53.30	52.47	52.65	1,716,597	-0.42(-0.79%)
Sep 19, 2014	54.00	54.19	53.04	53.07	2,844,274	-0.85(-1.58%)
Sep 18, 2014	54.22	54.35	53.83	53.92	2,994,020	+0.03(+0.06%)
Sep 17, 2014	54.25	54.65	53.73	53.89	1,961,292	-0.37(-0.67%)
Sep 16, 2014	54.29	54.40	53.89	54.25	1,826,541	-0.29(-0.53%)
Sep 15, 2014	54.98	55.02	54.37	54.54	2,318,423	-0.34(-0.62%)
Sep 12, 2014	55.30	55.31	54.51	54.88	2,400,210	-0.51(-0.91%)
Sep 11, 2014	54.31	55.47	54.12	55.38	1,751,905	+0.98(+1.81%)
Sep 10, 2014	53.99	54.58	53.99	54.40	940,492	+0.38(+0.71%)
Sep 09, 2014	54.45	54.68	53.95	54.02	1,199,275	-0.63(-1.15%)
Sep 08, 2014	54.47	54.93	54.36	54.64	997,177	+0.10(+0.18%)
Sep 05, 2014	54.87	54.94	54.43	54.55	1,695,675	-0.39(-0.71%)
Sep 04, 2014	55.33	55.72	54.90	54.94	1,444,853	-0.03(-0.05%)
Sep 03, 2014	54.78	55.00	54.45	54.97	1,421,351	+0.30(+0.56%)
Sep 02, 2014	54.71	54.86	54.40	54.66	1,232,292	+0.06(+0.11%)
Aug 29, 2014	54.16	54.60	54.60	54.60	1,660,692	+0.58(+1.08%)
Aug 28, 2014	53.90	54.13	53.61	54.02	1,706,874	-0.05(-0.10%)
Aug 27, 2014	54.74	54.88	53.99	54.07	1,614,024	-0.53(-0.97%)
Aug 26, 2014	54.80	54.80	54.47	54.60	981,036	+0.06(+0.11%)
Aug 25, 2014	54.07	54.64	54.05	54.54	1,176,477	+0.68(+1.26%)
Aug 22, 2014	53.98	54.21	53.74	53.86	2,271,104	-0.29(-0.54%)
Aug 21, 2014	54.19	54.38	54.09	54.16	2,079,565	+0.10(+0.19%)
Aug 20, 2014	54.32	54.37	53.85	54.05	2,054,044	-0.40(-0.73%)
Aug 19, 2014	54.53	54.83	54.17	54.45	1,302,148	-0.07(-0.13%)
Aug 18, 2014	54.41	54.63	54.30	54.52	1,001,729	+0.63(+1.17%)
Aug 15, 2014	54.16	54.27	53.45	53.89	907,886	+0.01(+0.02%)
Aug 14, 2014	53.98	54.16	53.65	53.88	822,378	+0.03(+0.05%)
Aug 13, 2014	53.37	53.88	53.21	53.85	1,046,371	+0.83(+1.57%)
Aug 12, 2014	53.11	53.52	52.64	53.02	1,664,761	-0.31(-0.59%)
Aug 11, 2014	53.34	53.79	53.27	53.33	847,045	+0.19(+0.36%)
Aug 08, 2014	52.87	53.16	52.57	53.14	1,548,194	+0.34(+0.64%)
Aug 07, 2014	53.62	53.62	52.71	52.80	1,932,813	-0.41(-0.77%)
Aug 06, 2014	53.05	53.32	52.89	53.21	3,097,692	+0.04(+0.08%)
Aug 05, 2014	53.19	53.76	52.97	53.17	1,941,832	-0.29(-0.54%)
Aug 04, 2014	53.59	53.70	53.38	53.45	2,043,689	+0.15(+0.28%)
Aug 01, 2014	53.64	53.64	52.77	53.31	3,683,011	-0.36(-0.66%)
Jul 31, 2014	54.63	54.67	53.65	53.66	2,743,184	-1.28(-2.34%)
Jul 30, 2014	54.64	55.15	54.29	54.95	3,073,175	+0.55(+1.02%)
Jul 29, 2014	54.75	55.15	54.30	54.39	2,732,821	-0.36(-0.65%)
Jul 28, 2014	54.65	54.99	54.37	54.75	2,205,557	+0.08(+0.14%)
Jul 25, 2014	54.66	55.09	54.43	54.67	2,329,195	-0.23(-0.41%)
Jul 24, 2014	54.28	54.95	54.03	54.89	3,495,475	+0.86(+1.59%)
Jul 23, 2014	54.63	56.10	52.63	54.04	6,023,825	-2.30(-4.08%)
Jul 22, 2014	55.90	56.37	55.84	56.33	2,746,222	+0.58(+1.04%)
Jul 21, 2014	55.38	55.80	55.18	55.75	2,145,991	+0.03(+0.06%)
Jul 18, 2014	54.87	55.76	54.81	55.72	1,981,043	+1.04(+1.90%)
Jul 17, 2014	54.46	54.97	54.23	54.68	2,192,726	+0.09(+0.16%)
Jul 16, 2014	54.95	55.11	54.53	54.59	1,988,020	-0.10(-0.19%)
Jul 15, 2014	54.82	54.88	54.35	54.69	2,228,690	-0.10(-0.19%)
Jul 14, 2014	55.02	55.21	54.72	54.80	2,337,691	-0.01(-0.02%)
Jul 11, 2014	55.09	55.09	54.70	54.81	1,549,433	-0.10(-0.19%)
Jul 10, 2014	54.37	55.25	54.30	54.91	2,678,822	-0.59(-1.06%)
Jul 09, 2014	55.16	55.52	54.82	55.50	1,635,135	+0.36(+0.64%)
Jul 08, 2014	55.15	55.22	54.58	55.15	1,643,380	-0.10(-0.19%)
Jul 07, 2014	55.17	55.30	54.72	55.25	1,378,937	+0.05(+0.09%)
Jul 03, 2014	54.92	55.20	55.20	55.20	622,671	+0.39(+0.71%)
Jul 02, 2014	54.84	55.35	54.74	54.81	1,642,786	-0.13(-0.24%)

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.