Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	31.28	31.37	31.11	31.23	33,157,822	+0.38(+1.22%)
Oct 30, 2014	30.65	31.00	30.65	30.86	17,661,506	+0.03(+0.10%)
Oct 29, 2014	31.04	31.14	30.70	30.82	23,727,194	+0.11(+0.36%)
Oct 28, 2014	30.50	30.79	30.50	30.71	27,826,528	+0.92(+3.07%)
Oct 27, 2014	29.77	29.92	30.22	29.80	18,331,642	-0.42(-1.40%)
Oct 24, 2014	30.14	30.33	30.10	30.22	14,418,244	+0.11(+0.36%)
Oct 23, 2014	30.15	30.32	30.07	30.11	17,641,560	+0.19(+0.63%)
Oct 22, 2014	30.15	30.19	29.89	29.92	21,325,282	-0.12(-0.39%)
Oct 21, 2014	29.99	30.25	29.92	30.04	22,115,524	+0.12(+0.39%)
Oct 20, 2014	29.76	29.98	29.71	29.92	18,745,650	+0.02(+0.05%)
Oct 17, 2014	30.00	30.20	29.83	29.91	33,332,490	+0.34(+1.16%)
Oct 16, 2014	29.10	29.82	29.09	29.56	38,511,720	-0.12(-0.40%)
Oct 15, 2014	29.48	29.73	28.98	29.68	39,192,932	-0.13(-0.42%)
Oct 14, 2014	29.78	29.98	29.64	29.81	28,327,912	+0.05(+0.16%)
Oct 13, 2014	29.99	30.18	29.73	29.76	30,881,166	+0.27(+0.90%)
Oct 10, 2014	29.72	29.79	29.48	29.49	35,657,380	-0.52(-1.75%)
Oct 09, 2014	30.33	30.35	29.92	30.02	37,314,156	-0.50(-1.64%)
Oct 08, 2014	30.09	30.61	29.92	30.52	38,417,492	+0.56(+1.88%)
Oct 07, 2014	30.22	30.25	29.94	29.96	32,982,554	-0.26(-0.85%)
Oct 06, 2014	30.35	30.44	30.20	30.21	28,142,722	+0.43(+1.44%)
Oct 03, 2014	29.92	29.94	29.70	29.78	39,403,480	+0.48(+1.63%)
Oct 02, 2014	29.26	29.43	28.72	29.31	50,942,744	+0.01(+0.03%)
Oct 01, 2014	29.73	29.75	29.28	29.30	34,582,160	-0.64(-2.14%)
Sep 30, 2014	29.77	30.00	29.73	29.94	33,406,312	+0.01(+0.03%)
Sep 29, 2014	29.97	30.03	29.86	29.93	32,073,292	-0.72(-2.35%)
Sep 26, 2014	30.56	30.82	30.56	30.65	21,340,016	+0.15(+0.49%)
Sep 25, 2014	30.68	30.72	30.39	30.50	30,054,250	-0.66(-2.11%)
Sep 24, 2014	31.00	31.29	30.86	31.16	35,842,008	+0.59(+1.94%)
Sep 23, 2014	30.64	30.82	30.53	30.57	36,422,268	-0.03(-0.10%)
Sep 22, 2014	30.92	30.95	30.52	30.60	36,744,960	-0.58(-1.87%)
Sep 19, 2014	31.48	31.51	31.06	31.18	35,118,704	-0.32(-1.03%)
Sep 18, 2014	31.52	31.58	31.44	31.50	22,324,764	-0.05(-0.15%)
Sep 17, 2014	31.78	31.83	31.45	31.55	28,391,596	-0.23(-0.71%)
Sep 16, 2014	31.20	32.16	31.20	31.78	52,270,636	+0.20(+0.64%)
Sep 15, 2014	32.03	31.81	31.52	31.57	19,396,198	-0.45(-1.42%)
Sep 12, 2014	32.03	32.11	31.86	32.03	31,781,242	-0.13(-0.39%)
Sep 11, 2014	32.00	32.20	31.98	32.15	22,469,250	-0.11(-0.34%)
Sep 10, 2014	32.09	32.34	32.04	32.26	29,235,288	-0.58(-1.76%)
Sep 09, 2014	33.01	33.06	32.74	32.84	19,710,772	-0.23(-0.71%)
Sep 08, 2014	33.15	33.23	32.98	33.08	11,256,891	-0.18(-0.54%)
Sep 05, 2014	33.05	33.27	32.97	33.26	17,300,792	+0.26(+0.78%)
Sep 04, 2014	33.18	33.29	32.92	33.00	17,737,754	+0.10(+0.31%)
Sep 03, 2014	32.97	33.05	32.78	32.90	27,237,298	+1.06(+3.32%)
Sep 02, 2014	31.89	31.96	31.83	31.84	18,577,732	+0.19(+0.59%)
Aug 29, 2014	31.86	31.65	31.65	31.65	20,127,366	-0.04(-0.12%)
Aug 28, 2014	31.65	31.71	31.56	31.69	19,930,642	-0.39(-1.22%)
Aug 27, 2014	32.10	32.11	32.02	32.08	9,668,843	-0.23(-0.70%)
Aug 26, 2014	32.19	32.36	32.19	32.31	9,794,924	+0.05(+0.15%)
Aug 25, 2014	32.26	32.26	32.18	32.26	12,793,303	+0.28(+0.88%)
Aug 22, 2014	32.08	32.09	31.91	31.98	19,271,612	+0.17(+0.54%)
Aug 21, 2014	32.03	32.03	31.79	31.81	18,686,368	-0.42(-1.31%)
Aug 20, 2014	32.20	32.35	32.16	32.23	14,231,471	-0.17(-0.53%)
Aug 19, 2014	32.36	32.41	32.32	32.40	13,188,643	+0.02(+0.07%)
Aug 18, 2014	32.32	32.40	32.23	32.38	21,406,314	+0.26(+0.80%)
Aug 15, 2014	32.29	32.30	31.96	32.12	21,086,442	+0.04(+0.12%)
Aug 14, 2014	32.09	32.15	32.05	32.08	15,615,278	-0.35(-1.09%)
Aug 13, 2014	32.37	32.49	32.31	32.44	19,628,910	+0.39(+1.22%)
Aug 12, 2014	31.95	32.06	31.86	32.04	16,285,171	-0.05(-0.17%)
Aug 11, 2014	31.93	32.16	31.92	32.10	22,445,138	+0.43(+1.36%)
Aug 08, 2014	31.46	31.73	31.36	31.67	25,978,820	+0.49(+1.58%)
Aug 07, 2014	31.37	31.42	31.07	31.18	28,194,948	-0.27(-0.87%)
Aug 06, 2014	31.47	31.59	31.40	31.45	24,882,228	-0.20(-0.64%)
Aug 05, 2014	31.80	31.91	31.58	31.65	23,599,628	-0.47(-1.46%)
Aug 04, 2014	32.09	32.17	31.91	32.12	21,071,698	+0.27(+0.86%)

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.