Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	52.98	53.31	52.78	53.01	1,767,039	-0.10(-0.20%)
Sep 29, 2014	52.64	53.25	52.45	53.11	1,529,983	+0.08(+0.15%)
Sep 26, 2014	52.44	53.05	52.43	53.03	1,269,539	+0.63(+1.20%)
Sep 25, 2014	53.15	53.25	52.34	52.40	1,388,174	-0.90(-1.69%)
Sep 24, 2014	53.04	53.37	52.79	53.30	1,295,516	+0.20(+0.38%)
Sep 23, 2014	53.25	53.40	52.97	53.10	1,175,652	-0.24(-0.45%)
Sep 22, 2014	54.01	54.01	53.29	53.34	979,127	-0.86(-1.59%)
Sep 19, 2014	54.57	54.80	53.83	54.20	2,147,355	-0.33(-0.60%)
Sep 18, 2014	54.41	54.57	54.22	54.53	1,487,155	+0.12(+0.22%)
Sep 17, 2014	53.88	54.52	53.75	54.41	1,637,553	+0.70(+1.31%)
Sep 16, 2014	53.62	53.79	53.44	53.71	1,447,821	+0.12(+0.22%)
Sep 15, 2014	53.66	53.77	53.23	53.59	974,948	-0.10(-0.18%)
Sep 12, 2014	53.61	53.78	53.41	53.69	1,073,810	+0.14(+0.27%)
Sep 11, 2014	53.21	53.57	53.09	53.54	1,674,230	+0.21(+0.39%)
Sep 10, 2014	53.34	53.57	53.12	53.33	972,291	-0.14(-0.27%)
Sep 09, 2014	53.96	54.10	53.33	53.48	1,376,633	-0.48(-0.89%)
Sep 08, 2014	54.22	54.44	53.86	53.96	850,158	-0.20(-0.37%)
Sep 05, 2014	53.93	54.23	53.50	54.16	1,311,303	+0.34(+0.64%)
Sep 04, 2014	53.53	53.92	53.53	53.81	1,845,136	+0.34(+0.64%)
Sep 03, 2014	54.00	54.00	53.25	53.47	3,618,718	-0.90(-1.65%)
Sep 02, 2014	54.34	54.47	54.13	54.36	1,241,786	+0.09(+0.16%)
Aug 29, 2014	54.46	54.28	54.28	54.28	1,000,564	+0.16(+0.29%)
Aug 28, 2014	54.20	54.31	53.86	54.12	1,250,897	-0.13(-0.23%)
Aug 27, 2014	54.52	54.52	54.09	54.25	792,003	-0.18(-0.34%)
Aug 26, 2014	54.56	54.73	54.32	54.43	1,817,841	-0.09(-0.16%)
Aug 25, 2014	54.67	54.83	54.47	54.52	1,047,385	+0.09(+0.16%)
Aug 22, 2014	54.52	54.65	54.26	54.43	877,769	-0.14(-0.25%)
Aug 21, 2014	54.60	54.77	54.40	54.56	1,127,529	-0.03(-0.06%)
Aug 20, 2014	54.40	54.78	54.25	54.60	1,344,523	+0.02(+0.04%)
Aug 19, 2014	54.32	54.64	54.21	54.57	1,321,728	+0.38(+0.70%)
Aug 18, 2014	53.64	54.30	53.64	54.19	1,360,206	+0.78(+1.46%)
Aug 15, 2014	53.78	53.78	53.02	53.41	3,029,907	-0.04(-0.07%)
Aug 14, 2014	53.86	53.98	53.24	53.45	1,941,882	-0.22(-0.41%)
Aug 13, 2014	54.13	54.18	53.46	53.67	1,871,642	-0.17(-0.31%)
Aug 12, 2014	53.66	54.03	53.61	53.84	976,631	+0.16(+0.30%)
Aug 11, 2014	53.64	54.17	53.64	53.68	1,315,979	+0.10(+0.18%)
Aug 08, 2014	53.08	53.64	52.69	53.59	1,894,185	+0.57(+1.08%)
Aug 07, 2014	52.99	53.29	52.38	53.01	1,818,637	+0.36(+0.68%)
Aug 06, 2014	53.33	53.33	52.52	52.65	2,876,008	-0.87(-1.63%)
Aug 05, 2014	54.44	54.51	53.32	53.53	3,837,842	-0.91(-1.67%)
Aug 04, 2014	54.13	54.64	53.70	54.44	7,869,930	+0.60(+1.12%)
Aug 01, 2014	53.63	54.09	53.39	53.83	3,341,094	+0.19(+0.36%)
Jul 31, 2014	54.07	54.64	53.53	53.64	3,656,680	-0.85(-1.56%)
Jul 30, 2014	54.07	55.26	52.27	54.49	6,306,337	+3.28(+6.40%)
Jul 29, 2014	52.16	52.17	51.18	51.22	2,613,292	-0.95(-1.83%)
Jul 28, 2014	52.54	52.60	52.02	52.17	1,112,020	-0.48(-0.91%)
Jul 25, 2014	52.83	53.03	52.54	52.65	938,573	-0.25(-0.47%)
Jul 24, 2014	52.58	53.00	52.46	52.89	1,136,027	+0.33(+0.62%)
Jul 23, 2014	52.41	52.88	52.24	52.57	1,239,460	+0.12(+0.23%)
Jul 22, 2014	52.43	52.58	52.22	52.45	1,502,938	+0.38(+0.73%)
Jul 21, 2014	51.47	52.20	51.37	52.07	2,876,132	+0.48(+0.94%)
Jul 18, 2014	51.11	51.61	50.90	51.58	1,513,237	+0.57(+1.12%)
Jul 17, 2014	51.50	51.71	50.97	51.01	1,742,944	-0.83(-1.61%)
Jul 16, 2014	51.28	51.85	51.09	51.84	1,804,444	+0.71(+1.38%)
Jul 15, 2014	50.87	51.35	50.70	51.14	2,652,879	+0.45(+0.89%)
Jul 14, 2014	50.60	50.87	50.53	50.68	1,845,638	+0.24(+0.47%)
Jul 11, 2014	50.48	50.63	50.33	50.44	1,122,032	-0.01(-0.02%)
Jul 10, 2014	50.17	50.67	50.17	50.46	1,953,105	-0.43(-0.85%)
Jul 09, 2014	50.72	51.13	50.72	50.89	1,574,225	+0.48(+0.96%)
Jul 08, 2014	50.89	51.14	50.36	50.40	2,321,595	-0.57(-1.12%)
Jul 07, 2014	51.04	51.11	50.82	50.98	1,769,627	-0.21(-0.42%)
Jul 03, 2014	51.18	51.19	51.19	51.19	944,977	+0.20(+0.39%)
Jul 02, 2014	50.56	51.20	50.33	50.99	1,647,960	+0.48(+0.94%)

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.