Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	45.75	46.02	45.60	46.00	2,820,788	+0.86(+1.91%)
Oct 30, 2014	44.71	45.35	42.97	45.14	1,704,065	+0.40(+0.89%)
Oct 29, 2014	44.90	44.98	44.43	44.74	2,449,887	-0.06(-0.13%)
Oct 28, 2014	44.19	44.89	44.02	44.80	2,692,554	+1.01(+2.30%)
Oct 27, 2014	43.71	43.68	43.68	43.79	1,482,064	+0.11(+0.25%)
Oct 24, 2014	43.26	43.70	43.09	43.68	1,390,412	+0.39(+0.90%)
Oct 23, 2014	43.71	43.71	43.20	43.30	1,881,413	+0.09(+0.22%)
Oct 22, 2014	43.50	43.64	43.20	43.20	2,151,534	-0.26(-0.60%)
Oct 21, 2014	43.01	43.48	42.88	43.46	4,240,379	+0.69(+1.60%)
Oct 20, 2014	42.83	42.83	42.57	42.78	2,093,715	-0.06(-0.14%)
Oct 17, 2014	42.59	42.97	42.26	42.84	2,795,157	+0.78(+1.85%)
Oct 16, 2014	41.21	42.17	41.21	42.06	4,048,502	+0.19(+0.44%)
Oct 15, 2014	41.62	42.05	41.17	41.87	4,362,217	-0.36(-0.84%)
Oct 14, 2014	42.14	42.73	42.05	42.23	3,823,535	+0.31(+0.75%)
Oct 13, 2014	42.04	42.69	41.87	41.92	3,879,860	-0.21(-0.50%)
Oct 10, 2014	42.50	43.01	42.12	42.13	3,703,167	-0.24(-0.56%)
Oct 09, 2014	43.30	43.56	42.36	42.36	5,843,848	-0.95(-2.19%)
Oct 08, 2014	43.08	43.37	42.75	43.31	7,514,762	+0.30(+0.69%)
Oct 07, 2014	43.82	43.82	42.99	43.02	3,063,416	-1.08(-2.44%)
Oct 06, 2014	44.24	44.26	43.85	44.09	2,155,276	+0.08(+0.17%)
Oct 03, 2014	43.76	44.17	43.75	44.02	2,269,277	+0.50(+1.16%)
Oct 02, 2014	43.50	43.73	43.31	43.51	1,740,048	-0.02(-0.04%)
Oct 01, 2014	44.10	44.10	43.37	43.53	2,784,622	-0.51(-1.17%)
Sep 30, 2014	44.15	44.40	43.93	44.04	1,770,469	-0.12(-0.27%)
Sep 29, 2014	43.83	44.34	43.76	44.16	1,586,585	-0.05(-0.11%)
Sep 26, 2014	43.61	44.29	43.57	44.21	1,786,247	+0.54(+1.23%)
Sep 25, 2014	43.79	44.07	43.46	43.67	2,646,072	-0.87(-1.95%)
Sep 24, 2014	44.07	44.59	44.04	44.54	1,785,654	+0.45(+1.03%)
Sep 23, 2014	44.26	44.50	44.08	44.08	1,364,315	-0.30(-0.68%)
Sep 22, 2014	44.53	44.67	44.30	44.39	2,243,826	-0.28(-0.62%)
Sep 19, 2014	45.04	45.14	44.56	44.67	3,374,492	-0.35(-0.79%)
Sep 18, 2014	44.82	45.08	44.78	45.02	1,740,303	+0.36(+0.81%)
Sep 17, 2014	44.86	44.92	44.52	44.66	2,272,678	-0.10(-0.23%)
Sep 16, 2014	44.49	44.89	44.45	44.76	1,270,253	+0.20(+0.45%)
Sep 15, 2014	44.40	44.66	44.29	44.56	1,508,365	+0.22(+0.49%)
Sep 12, 2014	44.30	44.52	44.23	44.34	2,353,521	-0.07(-0.15%)
Sep 11, 2014	44.22	44.58	44.18	44.40	1,964,690	+0.05(+0.11%)
Sep 10, 2014	44.19	44.45	44.19	44.35	1,100,604	+0.27(+0.61%)
Sep 09, 2014	44.51	44.51	44.03	44.08	1,800,621	-0.51(-1.15%)
Sep 08, 2014	44.64	44.88	44.45	44.60	1,347,896	-0.04(-0.09%)
Sep 05, 2014	44.68	44.70	44.45	44.64	2,051,180	+0.01(+0.02%)
Sep 04, 2014	44.57	44.91	44.55	44.63	1,287,039	+0.03(+0.06%)
Sep 03, 2014	44.89	44.91	44.56	44.61	1,608,629	-0.12(-0.26%)
Sep 02, 2014	44.78	44.89	44.52	44.72	1,733,607	+0.04(+0.09%)
Aug 29, 2014	44.66	44.68	44.68	44.68	1,810,396	+0.16(+0.36%)
Aug 28, 2014	44.11	44.64	44.04	44.52	1,973,228	+0.26(+0.59%)
Aug 27, 2014	44.19	44.29	44.10	44.26	1,598,883	+0.11(+0.25%)
Aug 26, 2014	44.09	44.38	44.07	44.15	1,182,000	-0.04(-0.10%)
Aug 25, 2014	44.16	44.34	44.04	44.19	1,468,550	+0.30(+0.69%)
Aug 22, 2014	43.97	44.04	43.82	43.89	1,400,885	-0.09(-0.21%)
Aug 21, 2014	44.02	44.08	43.86	43.98	1,686,981	+0.09(+0.21%)
Aug 20, 2014	43.82	43.98	43.75	43.89	1,545,954	+0.01(+0.02%)
Aug 19, 2014	43.82	44.02	43.66	43.88	1,421,176	+0.21(+0.48%)
Aug 18, 2014	43.66	43.78	43.50	43.67	1,985,584	+0.24(+0.56%)
Aug 15, 2014	43.71	43.86	43.16	43.43	1,920,068	-0.13(-0.31%)
Aug 14, 2014	43.60	43.71	43.52	43.56	1,571,902	-0.01(-0.02%)
Aug 13, 2014	43.49	43.64	43.48	43.57	1,312,138	+0.29(+0.66%)
Aug 12, 2014	43.27	43.54	43.16	43.29	1,707,382	+0.01(+0.02%)
Aug 11, 2014	43.29	43.43	43.16	43.28	1,946,373	+0.03(+0.08%)
Aug 08, 2014	42.72	43.23	42.62	43.24	3,418,495	+0.56(+1.32%)
Aug 07, 2014	42.89	43.10	42.57	42.68	2,308,597	-0.20(-0.47%)
Aug 06, 2014	42.33	42.90	42.33	42.88	4,530,147	+0.51(+1.21%)
Aug 05, 2014	42.49	42.60	42.15	42.37	2,966,944	-0.14(-0.34%)
Aug 04, 2014	42.63	42.72	42.33	42.51	2,372,480	-0.07(-0.16%)

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.