Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	52.95	53.28	52.75	52.98	1,767,977	-0.10(-0.20%)
Sep 29, 2014	52.61	53.23	52.43	53.08	1,530,796	+0.08(+0.15%)
Sep 26, 2014	52.41	53.02	52.40	53.00	1,270,214	+0.63(+1.20%)
Sep 25, 2014	53.12	53.22	52.31	52.37	1,388,911	-0.90(-1.69%)
Sep 24, 2014	53.01	53.34	52.76	53.27	1,296,204	+0.20(+0.38%)
Sep 23, 2014	53.23	53.37	52.94	53.07	1,176,276	-0.24(-0.45%)
Sep 22, 2014	53.98	53.98	53.26	53.31	979,647	-0.86(-1.59%)
Sep 19, 2014	54.54	54.77	53.80	54.18	2,148,495	-0.33(-0.60%)
Sep 18, 2014	54.38	54.54	54.19	54.50	1,487,945	+0.12(+0.22%)
Sep 17, 2014	53.85	54.50	53.72	54.38	1,638,422	+0.70(+1.31%)
Sep 16, 2014	53.59	53.76	53.41	53.68	1,448,589	+0.12(+0.22%)
Sep 15, 2014	53.63	53.74	53.20	53.56	975,466	-0.10(-0.18%)
Sep 12, 2014	53.58	53.75	53.39	53.66	1,074,381	+0.14(+0.27%)
Sep 11, 2014	53.18	53.54	53.07	53.51	1,675,119	+0.21(+0.39%)
Sep 10, 2014	53.31	53.54	53.09	53.31	972,807	-0.14(-0.27%)
Sep 09, 2014	53.93	54.07	53.30	53.45	1,377,364	-0.48(-0.89%)
Sep 08, 2014	54.19	54.42	53.83	53.93	850,609	-0.20(-0.37%)
Sep 05, 2014	53.90	54.20	53.47	54.13	1,311,999	+0.34(+0.64%)
Sep 04, 2014	53.50	53.90	53.50	53.78	1,846,116	+0.34(+0.64%)
Sep 03, 2014	53.98	53.98	53.23	53.44	3,620,640	-0.89(-1.65%)
Sep 02, 2014	54.31	54.44	54.11	54.34	1,242,445	+0.09(+0.16%)
Aug 29, 2014	54.43	54.25	54.25	54.25	1,001,095	+0.16(+0.29%)
Aug 28, 2014	54.17	54.28	53.83	54.09	1,251,561	-0.13(-0.23%)
Aug 27, 2014	54.49	54.49	54.07	54.22	792,424	-0.18(-0.34%)
Aug 26, 2014	54.53	54.70	54.29	54.40	1,818,806	-0.09(-0.16%)
Aug 25, 2014	54.64	54.80	54.44	54.49	1,047,941	+0.09(+0.16%)
Aug 22, 2014	54.49	54.62	54.23	54.40	878,236	-0.14(-0.25%)
Aug 21, 2014	54.57	54.74	54.37	54.53	1,128,128	-0.03(-0.06%)
Aug 20, 2014	54.38	54.75	54.22	54.57	1,345,237	+0.02(+0.04%)
Aug 19, 2014	54.30	54.61	54.18	54.54	1,322,430	+0.38(+0.70%)
Aug 18, 2014	53.61	54.27	53.61	54.16	1,360,928	+0.78(+1.46%)
Aug 15, 2014	53.76	53.76	52.99	53.38	3,031,516	-0.04(-0.07%)
Aug 14, 2014	53.84	53.95	53.22	53.42	1,942,914	-0.22(-0.41%)
Aug 13, 2014	54.11	54.15	53.43	53.64	1,872,636	-0.17(-0.31%)
Aug 12, 2014	53.64	54.00	53.58	53.81	977,150	+0.16(+0.30%)
Aug 11, 2014	53.61	54.14	53.61	53.65	1,316,678	+0.10(+0.18%)
Aug 08, 2014	53.06	53.61	52.66	53.56	1,895,191	+0.57(+1.08%)
Aug 07, 2014	52.96	53.26	52.36	52.98	1,819,603	+0.36(+0.68%)
Aug 06, 2014	53.30	53.30	52.49	52.63	2,877,535	-0.87(-1.63%)
Aug 05, 2014	54.41	54.48	53.29	53.50	3,839,880	-0.91(-1.67%)
Aug 04, 2014	54.10	54.61	53.67	54.41	7,874,110	+0.60(+1.12%)
Aug 01, 2014	53.60	54.07	53.36	53.80	3,342,868	+0.19(+0.36%)
Jul 31, 2014	54.04	54.61	53.50	53.61	3,658,622	-0.85(-1.56%)
Jul 30, 2014	54.04	55.23	52.24	54.46	6,309,686	+3.27(+6.40%)
Jul 29, 2014	52.13	52.14	51.15	51.19	2,614,680	-0.95(-1.83%)
Jul 28, 2014	52.52	52.57	51.99	52.14	1,112,611	-0.48(-0.91%)
Jul 25, 2014	52.80	53.00	52.52	52.62	939,071	-0.25(-0.47%)
Jul 24, 2014	52.56	52.97	52.44	52.87	1,136,630	+0.33(+0.62%)
Jul 23, 2014	52.38	52.85	52.21	52.54	1,240,119	+0.12(+0.23%)
Jul 22, 2014	52.40	52.56	52.19	52.42	1,503,737	+0.38(+0.73%)
Jul 21, 2014	51.44	52.17	51.34	52.04	2,877,660	+0.48(+0.94%)
Jul 18, 2014	51.09	51.58	50.87	51.55	1,514,041	+0.57(+1.12%)
Jul 17, 2014	51.47	51.68	50.94	50.98	1,743,870	-0.83(-1.61%)
Jul 16, 2014	51.25	51.82	51.06	51.82	1,805,403	+0.71(+1.38%)
Jul 15, 2014	50.84	51.33	50.68	51.11	2,654,288	+0.45(+0.89%)
Jul 14, 2014	50.58	50.85	50.51	50.66	1,846,618	+0.24(+0.47%)
Jul 11, 2014	50.46	50.60	50.30	50.42	1,122,628	-0.01(-0.02%)
Jul 10, 2014	50.14	50.65	50.14	50.43	1,954,143	-0.43(-0.85%)
Jul 09, 2014	50.70	51.10	50.70	50.86	1,575,061	+0.48(+0.96%)
Jul 08, 2014	50.86	51.12	50.34	50.38	2,322,828	-0.57(-1.12%)
Jul 07, 2014	51.01	51.09	50.79	50.95	1,770,567	-0.21(-0.42%)
Jul 03, 2014	51.15	51.16	51.16	51.16	945,479	+0.20(+0.39%)
Jul 02, 2014	50.54	51.17	50.31	50.97	1,648,835	+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.