Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	47.81	47.97	45.16	45.77	7,889,338	-2.14(-4.46%)
Sep 29, 2014	48.26	48.44	47.88	47.91	2,853,932	-0.77(-1.58%)
Sep 26, 2014	48.49	48.79	48.33	48.68	1,933,761	+0.27(+0.56%)
Sep 25, 2014	49.22	49.38	48.40	48.40	3,782,221	-0.98(-1.98%)
Sep 24, 2014	48.98	49.43	48.88	49.38	3,253,114	+0.27(+0.56%)
Sep 23, 2014	49.99	50.13	49.10	49.11	2,912,442	-0.93(-1.85%)
Sep 22, 2014	50.48	50.66	49.86	50.03	1,806,252	-0.40(-0.79%)
Sep 19, 2014	51.32	51.50	50.41	50.43	2,992,825	-0.81(-1.58%)
Sep 18, 2014	51.53	51.65	51.16	51.24	3,150,392	+0.03(+0.06%)
Sep 17, 2014	51.56	51.94	51.06	51.21	2,063,727	-0.35(-0.67%)
Sep 16, 2014	51.59	51.70	51.21	51.56	1,921,938	-0.27(-0.53%)
Sep 15, 2014	52.25	52.29	51.67	51.83	2,439,511	-0.32(-0.62%)
Sep 12, 2014	52.55	52.57	51.80	52.15	2,525,569	-0.48(-0.91%)
Sep 11, 2014	51.62	52.72	51.43	52.63	1,843,404	+0.94(+1.81%)
Sep 10, 2014	51.31	51.87	51.31	51.70	989,612	+0.36(+0.71%)
Sep 09, 2014	51.75	51.96	51.27	51.33	1,261,911	-0.60(-1.15%)
Sep 08, 2014	51.77	52.20	51.67	51.93	1,049,258	+0.09(+0.18%)
Sep 05, 2014	52.15	52.22	51.72	51.84	1,784,237	-0.37(-0.71%)
Sep 04, 2014	52.58	52.96	52.17	52.21	1,520,315	-0.02(-0.05%)
Sep 03, 2014	52.06	52.27	51.75	52.24	1,495,585	+0.29(+0.56%)
Sep 02, 2014	52.00	52.14	51.70	51.95	1,296,652	+0.06(+0.11%)
Aug 29, 2014	51.48	51.89	51.89	51.89	1,747,427	+0.55(+1.08%)
Aug 28, 2014	51.23	51.44	50.95	51.33	1,796,021	-0.05(-0.10%)
Aug 27, 2014	52.02	52.15	51.31	51.38	1,698,321	-0.50(-0.97%)
Aug 26, 2014	52.08	52.08	51.77	51.89	1,032,274	+0.06(+0.11%)
Aug 25, 2014	51.39	51.93	51.37	51.83	1,237,922	+0.64(+1.26%)
Aug 22, 2014	51.30	51.52	51.07	51.19	2,389,720	-0.28(-0.54%)
Aug 21, 2014	51.50	51.68	51.40	51.47	2,188,177	+0.10(+0.19%)
Aug 20, 2014	51.63	51.68	51.17	51.37	2,161,324	-0.38(-0.73%)
Aug 19, 2014	51.82	52.11	51.49	51.75	1,370,157	-0.07(-0.13%)
Aug 18, 2014	51.71	51.91	51.61	51.82	1,054,047	+0.60(+1.17%)
Aug 15, 2014	51.47	51.57	50.80	51.21	955,304	+0.01(+0.02%)
Aug 14, 2014	51.30	51.47	50.99	51.21	865,329	+0.02(+0.05%)
Aug 13, 2014	50.72	51.21	50.57	51.18	1,101,021	+0.79(+1.57%)
Aug 12, 2014	50.47	50.87	50.03	50.39	1,751,709	-0.30(-0.59%)
Aug 11, 2014	50.69	51.12	50.63	50.69	891,284	+0.18(+0.36%)
Aug 08, 2014	50.25	50.52	49.96	50.51	1,629,054	+0.32(+0.64%)
Aug 07, 2014	50.96	50.96	50.09	50.18	2,033,761	-0.39(-0.77%)
Aug 06, 2014	50.41	50.68	50.27	50.57	3,259,479	+0.04(+0.08%)
Aug 05, 2014	50.55	51.09	50.34	50.53	2,043,251	-0.27(-0.54%)
Aug 04, 2014	50.93	51.03	50.73	50.80	2,150,427	+0.14(+0.28%)
Aug 01, 2014	50.97	50.97	50.15	50.66	3,875,368	-0.34(-0.66%)
Jul 31, 2014	51.91	51.96	50.98	51.00	2,886,456	-1.22(-2.34%)
Jul 30, 2014	51.93	52.41	51.59	52.22	3,233,682	+0.53(+1.02%)
Jul 29, 2014	52.03	52.41	51.61	51.69	2,875,551	-0.34(-0.65%)
Jul 28, 2014	51.94	52.26	51.67	52.03	2,320,750	+0.07(+0.14%)
Jul 25, 2014	51.95	52.36	51.73	51.96	2,450,845	-0.21(-0.41%)
Jul 24, 2014	51.58	52.23	51.35	52.17	3,678,038	+0.82(+1.59%)
Jul 23, 2014	51.91	53.31	50.02	51.35	6,338,439	-2.18(-4.08%)
Jul 22, 2014	53.13	53.57	53.07	53.54	2,889,653	+0.55(+1.04%)
Jul 21, 2014	52.63	53.03	52.44	52.99	2,258,072	+0.03(+0.06%)
Jul 18, 2014	52.14	52.99	52.09	52.95	2,084,510	+0.99(+1.90%)
Jul 17, 2014	51.76	52.24	51.54	51.96	2,307,249	+0.08(+0.16%)
Jul 16, 2014	52.23	52.38	51.82	51.88	2,091,851	-0.10(-0.19%)
Jul 15, 2014	52.10	52.15	51.65	51.98	2,345,091	-0.10(-0.19%)
Jul 14, 2014	52.28	52.47	52.00	52.08	2,459,785	-0.01(-0.02%)
Jul 11, 2014	52.36	52.36	51.99	52.09	1,630,357	-0.10(-0.19%)
Jul 10, 2014	51.67	52.51	51.60	52.19	2,818,732	-0.56(-1.06%)
Jul 09, 2014	52.42	52.76	52.10	52.75	1,720,535	+0.34(+0.64%)
Jul 08, 2014	52.41	52.47	51.87	52.41	1,729,211	-0.10(-0.19%)
Jul 07, 2014	52.43	52.56	52.00	52.51	1,450,956	+0.05(+0.09%)
Jul 03, 2014	52.19	52.46	52.46	52.46	655,192	+0.37(+0.71%)
Jul 02, 2014	52.12	52.61	52.02	52.09	1,728,586	-0.12(-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.