Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	32.36	32.50	32.00	32.29	1,307,328	+0.49(+1.54%)
Oct 30, 2014	31.48	32.02	31.14	31.80	741,388	+0.09(+0.28%)
Oct 29, 2014	32.46	32.46	31.57	31.71	1,029,126	-0.68(-2.11%)
Oct 28, 2014	31.50	32.41	30.76	32.40	2,091,893	+1.30(+4.17%)
Oct 27, 2014	31.10	31.38	31.38	31.10	1,574,091	-0.17(-0.55%)
Oct 24, 2014	31.01	31.28	30.76	31.27	891,526	+0.26(+0.83%)
Oct 23, 2014	30.51	31.24	30.43	31.01	1,067,969	+0.88(+2.91%)
Oct 22, 2014	30.60	30.71	30.09	30.14	1,039,034	-0.40(-1.30%)
Oct 21, 2014	30.08	30.66	29.97	30.54	1,485,126	+0.71(+2.37%)
Oct 20, 2014	30.21	30.21	29.69	29.83	1,565,618	-0.44(-1.46%)
Oct 17, 2014	30.38	30.67	29.92	30.27	1,591,040	+0.15(+0.50%)
Oct 16, 2014	28.84	30.34	28.73	30.12	2,171,076	+0.65(+2.22%)
Oct 15, 2014	28.52	29.82	28.14	29.47	2,366,774	+0.53(+1.83%)
Oct 14, 2014	28.64	29.43	28.60	28.94	1,561,910	+0.70(+2.48%)
Oct 13, 2014	28.80	29.04	28.21	28.24	1,325,671	-0.52(-1.82%)
Oct 10, 2014	29.48	29.55	28.76	28.76	1,261,523	-0.78(-2.64%)
Oct 09, 2014	30.53	30.60	29.48	29.54	754,289	-1.11(-3.61%)
Oct 08, 2014	30.15	30.67	29.80	30.64	1,212,760	+0.42(+1.41%)
Oct 07, 2014	31.22	31.22	30.21	30.22	1,355,045	-1.27(-4.02%)
Oct 06, 2014	31.10	31.53	31.03	31.48	1,171,783	+0.45(+1.45%)
Oct 03, 2014	31.17	31.24	30.90	31.03	1,382,329	+0.05(+0.17%)
Oct 02, 2014	30.80	31.01	30.25	30.98	1,162,052	+0.13(+0.43%)
Oct 01, 2014	31.37	31.44	30.69	30.85	1,126,770	-0.56(-1.78%)
Sep 30, 2014	32.01	32.06	31.31	31.40	1,245,270	-0.67(-2.10%)
Sep 29, 2014	32.03	32.16	31.91	32.08	649,677	-0.31(-0.96%)
Sep 26, 2014	32.29	32.47	32.09	32.39	480,279	+0.08(+0.25%)
Sep 25, 2014	32.88	32.90	32.28	32.31	1,197,185	-0.77(-2.33%)
Sep 24, 2014	33.02	33.20	32.78	33.08	1,171,582	-0.01(-0.03%)
Sep 23, 2014	32.86	33.33	32.70	33.09	999,134	+0.05(+0.16%)
Sep 22, 2014	33.37	33.37	32.86	33.03	704,548	-0.39(-1.17%)
Sep 19, 2014	33.44	33.58	33.16	33.42	1,685,028	+0.00(+0.00%)
Sep 18, 2014	33.18	33.48	33.02	33.42	755,302	+0.33(+0.99%)
Sep 17, 2014	33.14	33.41	32.94	33.09	547,205	-0.10(-0.29%)
Sep 16, 2014	32.86	33.32	32.78	33.19	675,795	+0.29(+0.89%)
Sep 15, 2014	32.88	33.03	32.78	32.90	456,480	+0.03(+0.08%)
Sep 12, 2014	33.12	33.18	32.76	32.87	468,566	-0.23(-0.69%)
Sep 11, 2014	32.86	33.23	32.85	33.10	561,275	+0.08(+0.24%)
Sep 10, 2014	33.07	33.10	32.71	33.02	355,557	-0.04(-0.13%)
Sep 09, 2014	33.24	33.38	32.99	33.07	552,652	-0.27(-0.80%)
Sep 08, 2014	33.26	33.39	33.13	33.33	802,908	+0.02(+0.07%)
Sep 05, 2014	33.35	33.35	32.95	33.31	599,373	-0.10(-0.29%)
Sep 04, 2014	33.41	33.81	33.33	33.41	1,207,669	+0.03(+0.08%)
Sep 03, 2014	33.66	33.70	33.28	33.38	851,601	-0.19(-0.55%)
Sep 02, 2014	33.07	33.60	32.97	33.56	1,055,551	+0.71(+2.15%)
Aug 29, 2014	32.96	32.86	32.86	32.86	448,140	+0.00(+0.00%)
Aug 28, 2014	32.94	32.96	32.76	32.86	620,330	-0.15(-0.45%)
Aug 27, 2014	33.20	33.20	32.85	33.01	367,910	-0.19(-0.58%)
Aug 26, 2014	33.41	33.54	33.19	33.20	356,722	-0.15(-0.45%)
Aug 25, 2014	33.15	33.41	33.03	33.35	456,661	+0.37(+1.12%)
Aug 22, 2014	33.21	33.22	32.95	32.98	656,213	-0.34(-1.01%)
Aug 21, 2014	33.56	33.56	33.24	33.32	490,306	-0.20(-0.61%)
Aug 20, 2014	33.08	33.63	33.03	33.52	1,020,003	+0.44(+1.33%)
Aug 19, 2014	33.01	33.15	32.96	33.08	652,895	+0.10(+0.29%)
Aug 18, 2014	32.64	32.98	32.61	32.98	611,473	+0.60(+1.85%)
Aug 15, 2014	32.53	32.63	32.17	32.38	772,053	+0.03(+0.08%)
Aug 14, 2014	32.38	32.52	32.25	32.36	388,476	-0.04(-0.14%)
Aug 13, 2014	32.29	32.44	32.14	32.40	627,423	+0.20(+0.63%)
Aug 12, 2014	32.23	32.69	32.14	32.20	854,047	-0.04(-0.14%)
Aug 11, 2014	31.97	32.39	31.96	32.24	805,153	+0.44(+1.39%)
Aug 08, 2014	31.76	31.90	31.56	31.80	1,166,963	+0.02(+0.06%)
Aug 07, 2014	31.66	31.95	31.44	31.78	1,871,218	+0.35(+1.12%)
Aug 06, 2014	31.11	31.68	31.09	31.43	1,203,917	+0.01(+0.03%)
Aug 05, 2014	31.00	31.68	30.96	31.42	1,414,994	+0.29(+0.93%)
Aug 04, 2014	30.91	31.23	30.66	31.13	1,316,421	+0.28(+0.91%)

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.