Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	33.32	33.37	32.98	33.25	22,015,016	+0.01(+0.02%)
Oct 30, 2014	32.56	33.27	32.55	33.24	46,311,492	+0.72(+2.20%)
Oct 29, 2014	32.74	32.86	32.20	32.53	20,932,756	-0.19(-0.58%)
Oct 28, 2014	32.53	32.73	32.33	32.72	14,733,247	+0.23(+0.70%)
Oct 27, 2014	32.56	32.56	32.41	32.49	11,367,395	-0.07(-0.22%)
Oct 24, 2014	32.30	32.66	32.26	32.56	14,527,927	+0.31(+0.97%)
Oct 23, 2014	32.28	32.45	32.13	32.25	12,939,908	+0.06(+0.18%)
Oct 22, 2014	31.96	32.44	31.95	32.19	19,074,142	+0.20(+0.62%)
Oct 21, 2014	31.96	32.04	31.78	31.99	13,794,910	+0.11(+0.34%)
Oct 20, 2014	31.54	31.91	31.42	31.88	14,323,280	+0.44(+1.40%)
Oct 17, 2014	31.40	31.50	30.99	31.45	21,353,886	+0.18(+0.58%)
Oct 16, 2014	30.93	31.33	30.73	31.26	28,546,602	+0.03(+0.09%)
Oct 15, 2014	31.65	31.88	30.64	31.23	31,254,386	-0.42(-1.32%)
Oct 14, 2014	31.47	32.02	31.36	31.65	30,095,820	+0.29(+0.91%)
Oct 13, 2014	31.46	31.80	31.35	31.36	23,402,130	-0.03(-0.09%)
Oct 10, 2014	31.32	31.69	31.32	31.39	24,990,034	+0.15(+0.47%)
Oct 09, 2014	31.80	31.91	31.22	31.25	21,570,570	-0.52(-1.63%)
Oct 08, 2014	31.12	31.80	31.06	31.77	24,035,288	+0.70(+2.26%)
Oct 07, 2014	31.12	31.41	30.99	31.06	16,718,270	-0.04(-0.14%)
Oct 06, 2014	31.15	31.28	30.97	31.11	7,551,314	+0.00(+0.00%)
Oct 03, 2014	30.91	31.16	30.72	31.11	12,548,073	+0.20(+0.64%)
Oct 02, 2014	30.93	31.15	30.86	30.91	18,112,070	-0.04(-0.14%)
Oct 01, 2014	30.91	31.25	30.80	30.96	24,116,186	+0.18(+0.57%)
Sep 30, 2014	30.77	31.11	30.68	30.78	15,876,785	+0.04(+0.14%)
Sep 29, 2014	30.47	30.76	30.37	30.74	7,623,735	+0.20(+0.65%)
Sep 26, 2014	30.47	30.66	30.27	30.54	9,311,985	+0.04(+0.14%)
Sep 25, 2014	30.69	30.79	30.49	30.49	13,189,492	-0.18(-0.60%)
Sep 24, 2014	30.79	30.84	30.57	30.68	11,414,012	-0.11(-0.36%)
Sep 23, 2014	30.87	30.91	30.70	30.79	13,411,892	-0.09(-0.28%)
Sep 22, 2014	31.03	31.06	30.81	30.87	16,834,484	-0.23(-0.75%)
Sep 19, 2014	30.96	31.14	30.87	31.11	13,206,095	+0.28(+0.90%)
Sep 18, 2014	31.08	31.16	30.72	30.83	17,244,204	-0.22(-0.72%)
Sep 17, 2014	31.18	31.27	30.90	31.06	21,446,860	-0.06(-0.19%)
Sep 16, 2014	30.73	31.19	30.73	31.11	16,871,980	+0.39(+1.27%)
Sep 15, 2014	30.76	30.87	30.63	30.72	14,940,745	+0.09(+0.31%)
Sep 12, 2014	31.01	31.06	30.56	30.63	24,067,256	-0.56(-1.79%)
Sep 11, 2014	30.95	31.23	30.87	31.19	12,915,625	+0.26(+0.84%)
Sep 10, 2014	31.00	31.10	30.82	30.92	14,543,734	-0.14(-0.44%)
Sep 09, 2014	31.34	31.35	31.01	31.06	18,510,072	-0.36(-1.15%)
Sep 08, 2014	31.64	31.64	31.28	31.42	9,366,639	-0.19(-0.60%)
Sep 05, 2014	31.33	31.63	31.24	31.61	12,493,012	+0.39(+1.25%)
Sep 04, 2014	31.13	31.31	31.06	31.22	12,744,893	-0.01(-0.05%)
Sep 03, 2014	31.09	31.35	31.09	31.24	11,682,764	+0.15(+0.49%)
Sep 02, 2014	31.32	31.41	30.90	31.08	17,636,174	-0.28(-0.90%)
Aug 29, 2014	31.14	31.37	31.37	31.37	8,080,816	+0.20(+0.65%)
Aug 28, 2014	30.90	31.16	30.82	31.16	14,228,783	+0.22(+0.73%)
Aug 27, 2014	30.71	30.95	30.63	30.94	7,233,212	+0.33(+1.09%)
Aug 26, 2014	30.99	31.08	30.61	30.61	9,016,820	-0.37(-1.19%)
Aug 25, 2014	30.83	31.05	30.82	30.98	9,491,148	+0.21(+0.68%)
Aug 22, 2014	30.98	30.98	30.59	30.77	9,506,683	-0.09(-0.31%)
Aug 21, 2014	30.79	31.02	30.77	30.86	11,796,030	+0.07(+0.24%)
Aug 20, 2014	30.71	30.82	30.60	30.79	7,708,958	+0.07(+0.21%)
Aug 19, 2014	30.37	30.73	30.37	30.72	10,650,352	+0.38(+1.27%)
Aug 18, 2014	30.44	30.58	30.29	30.34	11,301,724	-0.08(-0.26%)
Aug 15, 2014	30.32	30.60	30.25	30.42	13,403,228	+0.12(+0.38%)
Aug 14, 2014	30.00	30.32	30.00	30.30	8,304,632	+0.26(+0.87%)
Aug 13, 2014	29.94	30.11	29.84	30.04	9,373,369	+0.14(+0.46%)
Aug 12, 2014	29.92	30.05	29.84	29.90	9,493,121	-0.02(-0.07%)
Aug 11, 2014	30.08	30.16	29.88	29.92	11,825,773	-0.11(-0.36%)
Aug 08, 2014	29.56	29.97	29.55	30.03	27,610,052	+0.59(+1.99%)
Aug 07, 2014	29.24	29.56	29.24	29.45	17,369,264	+0.33(+1.15%)
Aug 06, 2014	29.37	29.40	29.04	29.11	68,840,120	-0.38(-1.28%)
Aug 05, 2014	29.86	29.87	29.36	29.49	20,362,784	-0.36(-1.20%)
Aug 04, 2014	30.00	30.05	29.34	29.85	41,645,896	-0.16(-0.54%)

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.