Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	35.31	35.47	34.67	34.77	2,767,627	-0.15(-0.43%)
Oct 30, 2014	34.27	34.99	34.20	34.92	2,284,509	+0.66(+1.91%)
Oct 29, 2014	34.51	34.56	33.97	34.26	2,428,019	-0.36(-1.05%)
Oct 28, 2014	34.30	34.64	34.16	34.63	1,638,863	+0.41(+1.20%)
Oct 27, 2014	34.24	34.23	34.14	34.22	2,684,129	-0.01(-0.03%)
Oct 24, 2014	33.87	34.24	33.78	34.23	1,516,612	+0.44(+1.30%)
Oct 23, 2014	33.50	34.10	33.19	33.79	3,127,065	+0.21(+0.61%)
Oct 22, 2014	33.74	34.00	33.57	33.58	2,419,127	-0.19(-0.55%)
Oct 21, 2014	33.28	33.85	33.25	33.77	5,101,086	+0.64(+1.92%)
Oct 20, 2014	33.09	33.39	33.04	33.13	2,718,770	+0.04(+0.11%)
Oct 17, 2014	33.12	33.31	32.74	33.09	3,675,022	+0.28(+0.86%)
Oct 16, 2014	32.50	33.23	32.07	32.81	4,468,844	-0.18(-0.54%)
Oct 15, 2014	33.08	33.11	31.96	32.99	7,647,940	-0.57(-1.70%)
Oct 14, 2014	33.52	33.83	33.33	33.56	3,290,393	+0.28(+0.84%)
Oct 13, 2014	34.31	34.31	33.24	33.28	7,135,676	-1.04(-3.03%)
Oct 10, 2014	34.64	34.90	34.28	34.32	3,943,076	-0.32(-0.92%)
Oct 09, 2014	35.08	35.21	34.53	34.64	4,634,971	-0.50(-1.41%)
Oct 08, 2014	34.43	35.15	34.27	35.13	3,810,936	+0.79(+2.29%)
Oct 07, 2014	34.99	35.14	34.26	34.35	8,675,146	-0.89(-2.52%)
Oct 06, 2014	35.38	35.53	35.18	35.24	2,878,606	-0.01(-0.03%)
Oct 03, 2014	34.50	35.30	34.50	35.25	6,357,659	+0.71(+2.06%)
Oct 02, 2014	34.23	34.59	34.11	34.53	3,922,598	+0.43(+1.26%)
Oct 01, 2014	34.50	34.63	33.90	34.10	5,887,122	-0.47(-1.35%)
Sep 30, 2014	34.67	34.72	34.40	34.57	3,647,628	+0.15(+0.43%)
Sep 29, 2014	33.96	34.44	33.84	34.42	2,218,403	+0.15(+0.44%)
Sep 26, 2014	34.02	34.39	33.86	34.27	2,270,898	+0.31(+0.91%)
Sep 25, 2014	34.22	34.24	33.80	33.96	2,203,778	-0.26(-0.77%)
Sep 24, 2014	33.67	34.27	33.64	34.23	5,038,312	+0.66(+1.95%)
Sep 23, 2014	33.97	34.14	33.54	33.57	4,725,890	-0.69(-2.02%)
Sep 22, 2014	34.82	34.90	34.15	34.26	5,291,646	-0.54(-1.56%)
Sep 19, 2014	34.47	34.91	34.47	34.81	6,524,932	+0.47(+1.36%)
Sep 18, 2014	34.38	34.69	34.27	34.34	2,497,005	+0.05(+0.14%)
Sep 17, 2014	34.19	34.32	34.00	34.29	2,699,310	+0.15(+0.44%)
Sep 16, 2014	33.95	34.20	33.87	34.14	2,407,945	+0.21(+0.61%)
Sep 15, 2014	33.92	33.98	33.80	33.94	2,313,504	+0.08(+0.25%)
Sep 12, 2014	33.88	33.91	33.77	33.85	2,052,221	-0.08(-0.25%)
Sep 11, 2014	33.82	33.95	33.77	33.94	1,890,601	+0.03(+0.08%)
Sep 10, 2014	33.97	34.00	33.57	33.91	2,444,756	+0.06(+0.17%)
Sep 09, 2014	33.92	33.96	33.69	33.85	3,027,265	-0.09(-0.28%)
Sep 08, 2014	33.68	33.97	33.64	33.95	2,045,164	+0.22(+0.67%)
Sep 05, 2014	33.32	33.73	33.18	33.72	1,713,122	+0.50(+1.49%)
Sep 04, 2014	33.47	33.58	33.11	33.22	2,546,976	-0.23(-0.70%)
Sep 03, 2014	34.27	34.29	33.24	33.46	4,510,914	+0.26(+0.79%)
Sep 02, 2014	33.16	33.30	33.06	33.20	1,767,803	+0.04(+0.11%)
Aug 29, 2014	33.06	33.16	33.16	33.16	1,272,805	+0.10(+0.31%)
Aug 28, 2014	32.91	33.10	32.81	33.06	4,018,996	-0.01(-0.03%)
Aug 27, 2014	32.92	33.20	32.82	33.07	2,935,014	+0.20(+0.60%)
Aug 26, 2014	32.73	32.94	32.66	32.87	3,159,912	+0.22(+0.66%)
Aug 25, 2014	32.75	32.78	32.57	32.65	2,583,435	+0.01(+0.03%)
Aug 22, 2014	32.58	32.69	32.51	32.64	2,458,718	+0.00(+0.00%)
Aug 21, 2014	32.53	32.73	32.46	32.64	2,182,235	+0.09(+0.29%)
Aug 20, 2014	32.30	32.61	32.23	32.55	2,907,635	+0.25(+0.78%)
Aug 19, 2014	31.77	32.35	31.71	32.30	3,123,479	+0.55(+1.74%)
Aug 18, 2014	31.58	31.82	31.53	31.75	3,697,416	+0.22(+0.71%)
Aug 15, 2014	31.00	31.53	31.00	31.52	4,107,276	+0.58(+1.87%)
Aug 14, 2014	30.81	30.97	30.75	30.94	2,738,716	+0.19(+0.61%)
Aug 13, 2014	30.61	30.91	30.59	30.75	3,985,649	+0.39(+1.29%)
Aug 12, 2014	30.39	30.59	30.27	30.36	3,033,111	-0.14(-0.46%)
Aug 11, 2014	30.37	30.54	30.30	30.50	2,439,436	+0.26(+0.87%)
Aug 08, 2014	29.75	30.26	29.75	30.24	2,342,199	+0.50(+1.67%)
Aug 07, 2014	30.29	30.39	29.63	29.74	4,005,512	-0.48(-1.58%)
Aug 06, 2014	29.97	30.29	29.95	30.22	3,381,437	+0.08(+0.28%)
Aug 05, 2014	30.47	30.76	29.92	30.14	6,343,998	-0.96(-3.10%)
Aug 04, 2014	30.61	31.20	30.48	31.10	4,979,509	+0.47(+1.53%)

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.