Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	39.61	39.67	38.87	39.01	2,505,130	-0.08(-0.21%)
Oct 30, 2014	38.69	39.15	38.51	39.10	1,228,859	+0.20(+0.51%)
Oct 29, 2014	39.30	39.30	38.51	38.90	1,393,744	-0.28(-0.71%)
Oct 28, 2014	38.77	39.18	38.32	39.18	2,774,016	+0.74(+1.94%)
Oct 27, 2014	38.74	38.94	38.94	38.43	2,758,833	-0.51(-1.31%)
Oct 24, 2014	38.64	39.03	38.44	38.94	1,736,931	+0.34(+0.87%)
Oct 23, 2014	38.07	39.01	38.07	38.61	2,725,773	+0.98(+2.61%)
Oct 22, 2014	37.84	38.39	37.61	37.62	4,102,978	-0.20(-0.52%)
Oct 21, 2014	38.34	38.68	37.76	37.82	6,030,906	+0.45(+1.20%)
Oct 20, 2014	36.98	37.52	36.91	37.37	4,521,339	+0.29(+0.77%)
Oct 17, 2014	36.33	37.25	36.30	37.09	4,858,920	+1.12(+3.12%)
Oct 16, 2014	34.76	36.22	34.76	35.97	5,722,976	+0.56(+1.58%)
Oct 15, 2014	35.37	36.03	34.38	35.41	5,768,789	-0.56(-1.55%)
Oct 14, 2014	35.81	36.55	35.72	35.97	3,609,332	+0.29(+0.82%)
Oct 13, 2014	36.44	36.61	35.64	35.67	4,199,829	-0.49(-1.35%)
Oct 10, 2014	36.47	36.73	35.95	36.16	3,791,121	-0.33(-0.91%)
Oct 09, 2014	37.65	37.67	36.44	36.49	2,681,727	-1.26(-3.33%)
Oct 08, 2014	37.20	37.79	36.87	37.75	3,056,817	+0.60(+1.61%)
Oct 07, 2014	37.62	37.86	37.15	37.15	2,092,325	-0.87(-2.28%)
Oct 06, 2014	38.05	38.34	37.90	38.02	1,366,678	+0.12(+0.31%)
Oct 03, 2014	37.91	37.98	37.59	37.90	2,207,491	+0.28(+0.74%)
Oct 02, 2014	37.48	37.76	37.36	37.62	3,901,715	+0.03(+0.08%)
Oct 01, 2014	38.05	38.22	37.53	37.59	4,504,916	-0.51(-1.34%)
Sep 30, 2014	38.57	38.68	38.02	38.11	4,462,786	-0.40(-1.03%)
Sep 29, 2014	38.80	38.80	38.21	38.50	3,052,567	-0.72(-1.84%)
Sep 26, 2014	38.86	39.34	38.68	39.22	2,959,068	+0.36(+0.93%)
Sep 25, 2014	39.12	39.12	38.86	38.86	3,804,779	-0.29(-0.73%)
Sep 24, 2014	38.75	39.18	38.54	39.15	2,294,723	+0.27(+0.70%)
Sep 23, 2014	38.79	39.10	38.69	38.87	2,786,566	-0.15(-0.39%)
Sep 22, 2014	39.34	39.38	38.89	39.03	3,705,610	-0.48(-1.22%)
Sep 19, 2014	39.63	39.74	39.21	39.51	3,160,794	+0.12(+0.31%)
Sep 18, 2014	39.40	39.54	39.20	39.39	1,294,281	+0.19(+0.49%)
Sep 17, 2014	39.28	39.59	39.05	39.19	1,801,422	+0.00(+0.00%)
Sep 16, 2014	39.06	39.34	38.85	39.19	1,494,224	+0.02(+0.04%)
Sep 15, 2014	39.11	39.45	38.92	39.18	1,521,187	-0.03(-0.09%)
Sep 12, 2014	39.48	39.51	39.14	39.21	1,693,511	-0.23(-0.59%)
Sep 11, 2014	38.98	39.53	38.88	39.44	1,883,537	+0.35(+0.89%)
Sep 10, 2014	39.12	39.35	38.80	39.10	2,230,165	-0.08(-0.19%)
Sep 09, 2014	38.98	39.32	38.84	39.17	9,815,191	+0.23(+0.60%)
Sep 08, 2014	39.06	39.28	38.79	38.94	1,934,361	-0.23(-0.59%)
Sep 05, 2014	39.03	39.20	38.56	39.17	3,003,045	+0.18(+0.46%)
Sep 04, 2014	39.50	39.61	38.93	38.99	2,464,492	-0.31(-0.80%)
Sep 03, 2014	39.65	39.71	39.08	39.31	1,609,974	-0.08(-0.21%)
Sep 02, 2014	39.61	39.71	39.17	39.39	3,837,876	-0.22(-0.56%)
Aug 29, 2014	39.92	39.61	39.61	39.61	2,201,536	-0.26(-0.64%)
Aug 28, 2014	39.74	39.96	39.50	39.86	1,186,894	-0.08(-0.19%)
Aug 27, 2014	40.06	40.22	39.82	39.94	1,678,567	-0.03(-0.07%)
Aug 26, 2014	40.74	40.92	39.95	39.97	2,316,085	-0.70(-1.72%)
Aug 25, 2014	40.56	40.91	40.43	40.67	1,345,599	+0.29(+0.71%)
Aug 22, 2014	40.57	40.71	40.47	40.38	2,445,364	-0.36(-0.89%)
Aug 21, 2014	40.84	40.92	40.58	40.74	1,651,015	+0.01(+0.01%)
Aug 20, 2014	40.55	40.99	40.63	40.74	2,438,903	+0.10(+0.26%)
Aug 19, 2014	40.44	40.85	40.43	40.63	2,318,331	+0.26(+0.63%)
Aug 18, 2014	39.81	40.50	39.81	40.38	2,454,447	+0.84(+2.13%)
Aug 15, 2014	40.07	40.07	39.14	39.53	3,847,065	-0.33(-0.82%)
Aug 14, 2014	40.00	40.13	39.76	39.86	2,215,576	-0.02(-0.04%)
Aug 13, 2014	40.02	40.20	39.77	39.88	2,184,177	+0.05(+0.12%)
Aug 12, 2014	39.57	40.21	39.57	39.83	2,172,353	+0.05(+0.13%)
Aug 11, 2014	39.45	40.00	39.43	39.78	3,206,250	+0.70(+1.80%)
Aug 08, 2014	38.69	38.98	38.45	39.07	3,497,999	+0.35(+0.90%)
Aug 07, 2014	38.12	38.83	38.12	38.72	4,102,150	+0.86(+2.26%)
Aug 06, 2014	37.15	38.09	37.15	37.87	3,410,194	+0.22(+0.57%)
Aug 05, 2014	37.69	38.22	37.49	37.65	4,035,103	-0.22(-0.57%)
Aug 04, 2014	37.09	38.07	37.04	37.87	5,421,690	+0.83(+2.25%)
Aug 01, 2014	36.97	37.47	36.60	37.04	7,659,056	-0.24(-0.66%)
Jul 31, 2014	38.40	39.09	37.00	37.28	12,775,519	-3.21(-7.93%)
Jul 30, 2014	40.83	40.90	40.22	40.49	3,568,893	-0.22(-0.53%)
Jul 29, 2014	41.71	41.90	40.70	40.71	1,913,635	-1.07(-2.56%)
Jul 28, 2014	42.00	42.00	41.43	41.78	1,182,740	-0.27(-0.65%)
Jul 25, 2014	41.69	42.16	41.66	42.05	1,315,750	+0.29(+0.68%)
Jul 24, 2014	41.75	42.07	41.68	41.77	2,063,207	-0.03(-0.08%)
Jul 23, 2014	42.04	42.14	41.71	41.80	1,395,788	-0.34(-0.80%)
Jul 22, 2014	42.49	42.58	42.09	42.14	2,201,354	-0.10(-0.25%)
Jul 21, 2014	42.00	42.48	41.85	42.24	1,691,971	+0.13(+0.30%)
Jul 18, 2014	41.73	42.17	41.63	42.12	3,208,546	+0.47(+1.13%)
Jul 17, 2014	42.45	42.45	41.56	41.64	3,008,746	-0.96(-2.25%)
Jul 16, 2014	42.42	42.84	42.20	42.60	3,236,906	+0.42(+0.99%)
Jul 15, 2014	41.89	42.27	41.63	42.19	3,789,401	+0.15(+0.36%)
Jul 14, 2014	41.60	42.16	41.50	42.03	4,606,333	+0.81(+1.98%)
Jul 11, 2014	41.13	41.31	40.74	41.22	2,154,065	+0.21(+0.51%)
Jul 10, 2014	40.78	41.19	40.53	41.01	2,039,166	-0.29(-0.69%)
Jul 09, 2014	41.03	41.38	40.93	41.30	3,764,381	+0.42(+1.04%)
Jul 08, 2014	41.31	41.34	40.74	40.87	2,868,555	-0.47(-1.14%)
Jul 07, 2014	41.85	41.88	41.27	41.34	2,822,158	-0.67(-1.59%)
Jul 03, 2014	42.09	42.01	42.01	42.01	1,317,484	+0.17(+0.42%)
Jul 02, 2014	42.06	42.27	41.81	41.84	2,410,622	-0.35(-0.83%)
Jul 01, 2014	42.23	42.34	41.84	42.19	2,502,574	+0.22(+0.53%)
Jun 30, 2014	42.27	42.69	41.85	41.96	3,641,776	-0.37(-0.88%)
Jun 27, 2014	42.31	42.56	42.11	42.34	3,474,811	-0.24(-0.56%)
Jun 26, 2014	43.01	43.13	42.48	42.58	2,221,183	-0.56(-1.31%)
Jun 25, 2014	43.48	43.56	42.98	43.14	2,368,934	-0.47(-1.07%)
Jun 24, 2014	44.00	44.05	43.58	43.61	1,791,359	-0.28(-0.64%)
Jun 23, 2014	43.86	43.99	43.77	43.88	1,157,047	+0.03(+0.07%)
Jun 20, 2014	43.54	43.98	43.42	43.86	2,750,545	+0.41(+0.94%)
Jun 19, 2014	43.61	43.61	43.19	43.45	2,831,712	-0.13(-0.31%)
Jun 18, 2014	43.98	44.04	43.23	43.58	1,634,963	-0.33(-0.74%)
Jun 17, 2014	43.73	44.08	43.67	43.91	2,230,983	-0.01(-0.03%)
Jun 16, 2014	43.70	44.18	43.61	43.92	2,062,750	+0.17(+0.40%)
Jun 13, 2014	43.86	43.98	43.58	43.74	1,345,695	-0.10(-0.23%)
Jun 12, 2014	45.02	45.16	43.73	43.84	2,175,444	-1.20(-2.67%)
Jun 11, 2014	45.20	45.32	44.94	45.05	1,331,324	-0.37(-0.82%)
Jun 10, 2014	45.53	45.64	45.33	45.42	1,154,686	+0.38(+0.85%)
Jun 06, 2014	44.41	45.06	44.41	45.04	1,061,577	+0.71(+1.60%)
Jun 05, 2014	43.59	44.51	43.32	44.33	1,868,310	+0.95(+2.20%)
Jun 04, 2014	43.16	43.54	43.13	43.37	1,619,846	+0.15(+0.34%)

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.