Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	34.67	34.89	34.42	34.77	1,019,205	+0.27(+0.78%)
Oct 30, 2014	34.69	34.71	34.28	34.50	1,109,738	-0.20(-0.58%)
Oct 29, 2014	34.69	34.86	34.33	34.70	1,004,420	-0.09(-0.26%)
Oct 28, 2014	34.74	34.79	34.43	34.79	528,136	+0.26(+0.75%)
Oct 27, 2014	34.21	34.53	34.22	34.53	648,845	+0.31(+0.91%)
Oct 24, 2014	34.10	34.28	33.83	34.22	564,552	+0.18(+0.53%)
Oct 23, 2014	34.09	34.30	33.94	34.04	1,337,514	+0.16(+0.47%)
Oct 22, 2014	34.16	34.39	33.84	33.88	1,641,411	-0.17(-0.50%)
Oct 21, 2014	34.58	34.67	33.96	34.05	1,730,502	-0.20(-0.58%)
Oct 20, 2014	33.33	34.28	33.26	34.25	884,972	+0.92(+2.76%)
Oct 17, 2014	33.65	33.65	33.09	33.33	1,167,091	+0.07(+0.21%)
Oct 16, 2014	32.41	33.38	32.37	33.26	1,345,406	+0.49(+1.50%)
Oct 15, 2014	32.86	33.18	32.60	32.77	1,271,723	-0.49(-1.47%)
Oct 14, 2014	32.85	33.44	32.81	33.26	1,224,513	+0.44(+1.34%)
Oct 13, 2014	32.84	33.14	32.72	32.82	1,434,264	-0.02(-0.06%)
Oct 10, 2014	33.14	33.33	32.93	32.84	982,120	-0.30(-0.91%)
Oct 09, 2014	33.22	33.72	33.09	33.14	1,101,649	-0.23(-0.69%)
Oct 08, 2014	32.72	33.38	32.66	33.37	1,783,933	+0.58(+1.77%)
Oct 07, 2014	33.29	33.35	32.79	32.79	1,503,159	-0.58(-1.74%)
Oct 06, 2014	33.28	33.68	33.28	33.37	632,750	+0.13(+0.39%)
Oct 03, 2014	33.29	33.43	33.00	33.24	891,152	+0.08(+0.24%)
Oct 02, 2014	33.21	33.44	32.90	33.16	810,958	-0.11(-0.33%)
Oct 01, 2014	33.18	33.63	33.11	33.27	1,241,174	+0.01(+0.03%)
Sep 30, 2014	33.83	33.83	33.24	33.26	1,114,794	-0.55(-1.63%)
Sep 29, 2014	33.80	33.84	33.36	33.81	791,272	-0.53(-1.54%)
Sep 26, 2014	33.69	34.48	33.36	34.34	3,948,574	+0.68(+2.02%)
Sep 25, 2014	33.92	34.07	33.63	33.66	923,436	-0.30(-0.88%)
Sep 24, 2014	34.08	34.36	33.91	33.96	1,075,787	-0.10(-0.29%)
Sep 23, 2014	34.39	34.57	34.05	34.06	1,452,177	-0.49(-1.42%)
Sep 22, 2014	34.84	34.88	34.48	34.55	1,015,820	-0.30(-0.86%)
Sep 19, 2014	35.23	35.34	34.82	34.85	1,362,090	-0.35(-0.99%)
Sep 18, 2014	35.83	35.88	35.19	35.20	1,055,374	-0.65(-1.81%)
Sep 17, 2014	35.77	36.07	35.76	35.85	1,170,384	+0.13(+0.36%)
Sep 16, 2014	35.47	35.85	35.36	35.72	1,499,720	+0.28(+0.79%)
Sep 15, 2014	35.42	35.65	35.31	35.44	989,019	+0.00(+0.00%)
Sep 12, 2014	36.11	36.24	35.27	35.44	1,392,723	-0.81(-2.23%)
Sep 11, 2014	36.22	36.43	36.08	36.25	1,152,615	+0.08(+0.22%)
Sep 10, 2014	36.43	36.52	36.05	36.17	2,375,488	-0.40(-1.09%)
Sep 09, 2014	36.46	36.62	36.31	36.57	1,147,356	-0.03(-0.08%)
Sep 08, 2014	36.52	36.63	36.23	36.60	1,208,098	+0.10(+0.27%)
Sep 05, 2014	35.86	36.51	35.74	36.50	2,216,211	+0.65(+1.81%)
Sep 04, 2014	35.81	35.81	35.62	35.85	2,224,633	-0.03(-0.08%)
Sep 03, 2014	35.68	35.92	35.40	35.88	903,374	+0.33(+0.93%)
Sep 02, 2014	35.35	35.54	35.35	35.55	791,127	+0.13(+0.37%)
Aug 29, 2014	35.15	35.42	35.42	35.42	402,400	+0.34(+0.97%)
Aug 28, 2014	35.06	35.17	34.94	35.08	579,801	-0.01(-0.03%)
Aug 27, 2014	35.21	35.40	34.88	35.09	557,239	-0.05(-0.14%)
Aug 26, 2014	35.14	35.28	34.94	35.14	921,497	+0.09(+0.26%)
Aug 25, 2014	35.24	35.34	34.91	35.05	643,740	-0.02(-0.06%)
Aug 22, 2014	35.18	35.28	34.94	35.07	1,313,506	-0.47(-1.32%)
Aug 21, 2014	35.54	35.67	35.38	35.54	717,907	+0.04(+0.11%)
Aug 20, 2014	35.24	35.56	35.08	35.50	1,101,048	+0.15(+0.42%)
Aug 19, 2014	35.18	35.37	34.98	35.35	1,399,103	+0.27(+0.77%)
Aug 18, 2014	34.85	35.07	34.77	35.08	1,058,497	+0.34(+0.98%)
Aug 15, 2014	34.86	35.09	34.72	34.74	1,179,665	-0.07(-0.20%)
Aug 14, 2014	34.97	34.97	34.69	34.81	776,900	-0.05(-0.14%)
Aug 13, 2014	34.62	34.97	34.60	34.86	1,292,043	+0.33(+0.96%)
Aug 12, 2014	34.87	35.05	34.47	34.53	532,731	-0.35(-1.00%)
Aug 11, 2014	34.93	35.12	34.81	34.88	576,080	+0.07(+0.20%)
Aug 08, 2014	34.72	34.93	34.53	34.81	607,949	+0.24(+0.69%)
Aug 07, 2014	34.54	34.68	34.43	34.57	786,637	+0.16(+0.46%)
Aug 06, 2014	34.50	34.76	34.37	34.41	820,134	-0.16(-0.46%)
Aug 05, 2014	34.68	34.94	34.52	34.57	742,696	-0.28(-0.80%)
Aug 04, 2014	34.98	35.03	34.27	34.85	973,154	-0.13(-0.37%)

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.