Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	33.30	33.80	32.91	33.76	11,287,831	+0.84(+2.54%)
Oct 30, 2014	32.76	33.35	32.48	32.92	6,419,968	+0.22(+0.66%)
Oct 29, 2014	33.63	33.81	32.36	32.71	9,269,545	-0.65(-1.94%)
Oct 28, 2014	32.64	33.43	32.33	33.36	7,173,077	+0.76(+2.34%)
Oct 27, 2014	32.49	32.70	32.77	32.59	6,607,685	-0.18(-0.53%)
Oct 24, 2014	32.45	32.82	31.87	32.77	7,489,630	+0.41(+1.27%)
Oct 23, 2014	33.05	33.18	32.28	32.36	8,347,237	+0.01(+0.02%)
Oct 22, 2014	32.61	33.37	32.30	32.35	15,206,341	-0.20(-0.62%)
Oct 21, 2014	31.39	32.60	31.37	32.55	13,267,800	+1.34(+4.30%)
Oct 20, 2014	30.38	31.31	30.35	31.21	9,320,635	+0.78(+2.57%)
Oct 17, 2014	30.56	30.86	29.99	30.43	13,201,301	+0.27(+0.89%)
Oct 16, 2014	29.04	30.84	28.85	30.16	18,175,556	+0.67(+2.26%)
Oct 15, 2014	29.81	30.36	28.66	29.49	16,304,595	-0.78(-2.58%)
Oct 14, 2014	30.19	30.81	29.45	30.28	16,882,192	+0.25(+0.83%)
Oct 13, 2014	30.34	31.12	30.00	30.03	12,522,995	-0.40(-1.33%)
Oct 10, 2014	30.62	31.35	29.90	30.43	11,227,007	-0.19(-0.62%)
Oct 09, 2014	31.62	31.90	30.43	30.62	12,877,723	-0.95(-3.01%)
Oct 08, 2014	30.61	31.66	30.03	31.57	14,015,181	+1.15(+3.79%)
Oct 07, 2014	30.18	31.19	30.17	30.42	11,853,893	+0.28(+0.92%)
Oct 06, 2014	30.19	30.49	29.73	30.14	8,651,481	-0.01(-0.04%)
Oct 03, 2014	30.50	30.56	30.00	30.15	14,158,075	-0.29(-0.95%)
Oct 02, 2014	30.71	31.19	29.92	30.44	14,252,324	-0.29(-0.94%)
Oct 01, 2014	31.27	31.74	30.54	30.73	12,788,868	-0.45(-1.45%)
Sep 30, 2014	31.45	31.74	31.16	31.19	13,897,282	-0.34(-1.07%)
Sep 29, 2014	31.34	31.85	31.16	31.52	10,839,378	-0.17(-0.53%)
Sep 26, 2014	31.23	31.92	31.14	31.69	12,261,213	+0.46(+1.49%)
Sep 25, 2014	31.49	31.55	30.99	31.23	13,177,030	-0.35(-1.11%)
Sep 24, 2014	31.83	31.86	30.82	31.58	22,136,098	-0.20(-0.62%)
Sep 23, 2014	31.74	32.38	31.69	31.77	11,077,347	-0.08(-0.25%)
Sep 22, 2014	32.48	32.58	31.83	31.85	12,707,434	-0.75(-2.29%)
Sep 19, 2014	32.10	32.80	32.10	32.60	16,946,586	+0.51(+1.58%)
Sep 18, 2014	32.61	32.79	31.88	32.10	16,060,777	-0.40(-1.22%)
Sep 17, 2014	32.97	33.01	32.24	32.49	15,348,120	-0.33(-1.01%)
Sep 16, 2014	32.89	33.62	32.76	32.82	11,157,877	-0.19(-0.57%)
Sep 15, 2014	32.64	33.05	32.36	33.01	11,563,872	+0.38(+1.16%)
Sep 12, 2014	33.60	33.66	32.39	32.63	17,039,060	-0.98(-2.91%)
Sep 11, 2014	34.06	34.34	33.44	33.61	16,059,458	-0.73(-2.14%)
Sep 10, 2014	35.44	35.51	33.94	34.35	15,145,379	-1.17(-3.28%)
Sep 09, 2014	35.91	36.02	35.29	35.51	7,943,322	-0.56(-1.55%)
Sep 08, 2014	35.69	36.26	35.61	36.07	6,344,669	+0.34(+0.96%)
Sep 05, 2014	35.51	36.01	35.24	35.73	7,218,640	+0.28(+0.78%)
Sep 04, 2014	35.89	36.17	35.26	35.45	7,378,944	-0.36(-1.02%)
Sep 03, 2014	36.00	36.32	35.66	35.82	8,236,420	-0.19(-0.52%)
Sep 02, 2014	36.49	36.69	35.66	36.00	7,236,835	-0.49(-1.33%)
Aug 29, 2014	36.61	36.49	36.49	36.49	5,628,327	-0.01(-0.04%)
Aug 28, 2014	36.32	36.69	36.30	36.50	4,981,050	-0.06(-0.17%)
Aug 27, 2014	36.40	36.81	36.37	36.56	6,414,267	+0.32(+0.89%)
Aug 26, 2014	36.46	36.64	36.09	36.24	6,709,283	-0.28(-0.76%)
Aug 25, 2014	36.35	36.73	36.21	36.52	5,500,028	+0.25(+0.69%)
Aug 22, 2014	36.13	36.44	36.04	36.27	5,100,602	+0.20(+0.56%)
Aug 21, 2014	36.43	36.58	36.04	36.06	7,777,304	-0.29(-0.80%)
Aug 20, 2014	36.40	36.54	36.15	36.35	6,781,404	-0.14(-0.39%)
Aug 19, 2014	36.04	36.53	35.84	36.50	7,535,189	+0.56(+1.56%)
Aug 18, 2014	35.52	36.43	35.49	35.94	9,484,704	+0.74(+2.12%)
Aug 15, 2014	35.43	35.55	34.94	35.19	9,597,381	-0.19(-0.55%)
Aug 14, 2014	34.52	35.60	34.44	35.39	10,171,924	+0.97(+2.82%)
Aug 13, 2014	34.33	34.70	33.95	34.41	9,716,703	+0.21(+0.61%)
Aug 12, 2014	34.32	34.56	34.03	34.21	5,442,081	-0.01(-0.04%)
Aug 11, 2014	34.66	34.89	34.15	34.22	5,907,385	-0.21(-0.62%)
Aug 08, 2014	34.27	34.50	33.88	34.43	6,635,504	+0.34(+1.00%)
Aug 07, 2014	34.52	34.71	33.92	34.09	7,569,655	-0.27(-0.80%)
Aug 06, 2014	33.13	34.51	33.12	34.37	10,726,457	+1.03(+3.08%)
Aug 05, 2014	33.42	33.83	33.14	33.34	8,861,609	-0.46(-1.37%)
Aug 04, 2014	33.74	33.91	33.19	33.80	8,389,386	-0.01(-0.04%)

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.