Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	45.90	46.06	45.51	45.60	744,400	-0.30(-0.64%)
Sep 29, 2014	45.36	45.92	45.12	45.90	484,744	+0.19(+0.42%)
Sep 26, 2014	45.50	45.71	45.20	45.70	606,676	+0.32(+0.72%)
Sep 25, 2014	46.01	46.20	45.38	45.38	520,922	-0.84(-1.82%)
Sep 24, 2014	45.75	46.25	45.67	46.22	402,251	+0.45(+0.97%)
Sep 23, 2014	45.76	46.16	45.61	45.77	462,184	-0.27(-0.58%)
Sep 22, 2014	46.56	46.69	45.98	46.04	848,990	-0.55(-1.19%)
Sep 19, 2014	46.96	46.97	46.54	46.59	691,933	-0.11(-0.22%)
Sep 18, 2014	46.59	46.78	46.51	46.70	415,355	+0.13(+0.28%)
Sep 17, 2014	46.70	46.82	46.39	46.57	454,962	+0.00(+0.00%)
Sep 16, 2014	46.45	46.73	46.29	46.57	419,822	-0.06(-0.13%)
Sep 15, 2014	46.82	46.82	46.47	46.63	382,720	-0.12(-0.26%)
Sep 12, 2014	47.03	47.12	46.64	46.75	480,925	-0.38(-0.81%)
Sep 11, 2014	47.49	47.49	46.90	47.13	729,101	-0.17(-0.36%)
Sep 10, 2014	47.33	47.35	47.03	47.30	671,763	+0.12(+0.25%)
Sep 09, 2014	47.62	47.62	47.10	47.18	807,873	-0.45(-0.94%)
Sep 08, 2014	47.36	47.96	47.21	47.63	738,277	+0.08(+0.17%)
Sep 05, 2014	47.89	47.89	47.22	47.55	673,689	-0.07(-0.15%)
Sep 04, 2014	47.85	48.17	47.50	47.62	516,369	-0.15(-0.31%)
Sep 03, 2014	47.95	48.01	47.62	47.77	347,676	-0.01(-0.02%)
Sep 02, 2014	47.91	48.00	47.70	47.78	398,626	+0.08(+0.16%)
Aug 29, 2014		47.70	47.70	47.70	0	+0.12(+0.25%)
Aug 28, 2014	47.85	48.00	47.21	47.59	469,638	-0.48(-0.99%)
Aug 27, 2014	48.44	48.45	47.96	48.06	394,777	-0.34(-0.69%)
Aug 26, 2014	48.40	48.49	48.22	48.40	370,787	+0.11(+0.22%)
Aug 25, 2014	48.24	48.54	48.13	48.29	665,911	+0.30(+0.63%)
Aug 22, 2014	47.68	48.23	47.63	47.99	657,611	+0.18(+0.38%)
Aug 21, 2014	47.60	47.85	47.46	47.81	500,944	+0.26(+0.55%)
Aug 20, 2014	47.50	47.64	47.34	47.55	457,062	-0.18(-0.38%)
Aug 19, 2014	47.65	47.81	47.48	47.73	465,831	+0.15(+0.32%)
Aug 18, 2014	47.56	47.86	47.30	47.58	556,350	+0.24(+0.51%)
Aug 15, 2014	47.76	47.78	47.00	47.34	744,338	-0.31(-0.65%)
Aug 14, 2014	47.28	47.68	47.16	47.65	398,210	+0.46(+0.97%)
Aug 13, 2014	45.88	47.23	45.88	47.19	287,713	+0.56(+1.20%)
Aug 12, 2014	46.48	46.81	46.48	46.63	389,820	+0.07(+0.15%)
Aug 11, 2014	46.36	47.02	46.07	46.56	522,674	+0.32(+0.69%)
Aug 08, 2014	46.11	46.23	45.72	46.24	579,878	+0.37(+0.81%)
Aug 07, 2014	46.94	47.30	45.82	45.87	765,577	-0.96(-2.05%)
Aug 06, 2014	46.29	47.04	46.10	46.83	396,958	+0.42(+0.90%)
Aug 05, 2014	46.85	47.45	46.37	46.41	1,350,041	-0.41(-0.88%)
Aug 04, 2014	46.47	46.84	46.08	46.82	656,725	+0.35(+0.75%)
Aug 01, 2014	46.25	46.78	46.09	46.47	652,741	+0.05(+0.11%)
Jul 31, 2014	46.50	47.21	46.28	46.42	1,045,604	-1.02(-2.15%)
Jul 30, 2014	47.29	47.62	47.17	47.44	829,042	+0.23(+0.49%)
Jul 29, 2014	47.36	47.41	47.01	47.21	694,696	+0.02(+0.04%)
Jul 28, 2014	46.89	47.27	46.47	47.19	535,091	+0.36(+0.77%)
Jul 25, 2014	46.77	46.86	46.63	46.83	350,685	-0.06(-0.13%)
Jul 24, 2014	46.85	46.99	46.69	46.89	241,202	+0.08(+0.17%)
Jul 23, 2014	46.85	47.06	46.72	46.81	314,336	-0.14(-0.30%)
Jul 22, 2014	46.69	47.14	46.69	46.95	479,362	+0.51(+1.10%)
Jul 21, 2014	46.37	46.53	46.08	46.44	402,069	-0.18(-0.39%)
Jul 18, 2014	46.42	46.67	46.14	46.62	471,632	+0.35(+0.76%)
Jul 17, 2014	47.06	47.30	46.21	46.27	1,057,216	-1.05(-2.22%)
Jul 16, 2014	47.21	47.52	47.14	47.32	757,590	+0.29(+0.62%)
Jul 15, 2014	47.25	47.47	46.87	47.03	521,171	-0.38(-0.80%)
Jul 14, 2014	47.63	47.88	47.23	47.41	314,169	-0.05(-0.11%)
Jul 11, 2014	47.50	47.54	47.21	47.46	350,138	-0.04(-0.08%)
Jul 10, 2014	47.20	47.67	47.11	47.50	549,949	-0.08(-0.17%)
Jul 09, 2014	47.61	47.78	47.37	47.58	480,075	+0.09(+0.19%)
Jul 08, 2014	47.69	47.71	47.29	47.49	759,086	-0.32(-0.67%)
Jul 07, 2014	47.84	47.94	47.27	47.81	656,749	-0.02(-0.04%)
Jul 03, 2014		47.83	47.83	47.83	0	+0.26(+0.55%)
Jul 02, 2014	47.38	47.57	47.27	47.57	478,249	+0.06(+0.13%)

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.