Date	Open	High	Low	Close	Volume	Change (%)
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%)
Aug 01, 2014	30.66	30.91	30.49	30.63	5,751,183	-0.16(-0.52%)
Jul 31, 2014	30.79	31.00	30.75	30.79	3,207,978	-0.22(-0.69%)
Jul 30, 2014	31.02	31.11	30.80	31.01	1,924,419	+0.10(+0.33%)
Jul 29, 2014	30.69	31.08	30.60	30.90	3,200,321	+0.16(+0.52%)
Jul 28, 2014	30.66	30.85	30.57	30.75	1,739,794	+0.04(+0.12%)
Jul 25, 2014	30.66	30.78	30.58	30.71	1,688,229	-0.07(-0.21%)
Jul 24, 2014	30.78	30.85	30.65	30.77	2,146,024	+0.05(+0.15%)
Jul 23, 2014	30.74	30.82	30.67	30.73	2,221,337	-0.03(-0.09%)
Jul 22, 2014	30.84	31.09	30.72	30.75	2,768,725	+0.02(+0.06%)
Jul 21, 2014	30.51	30.76	30.50	30.74	2,686,075	+0.15(+0.49%)
Jul 18, 2014	30.08	30.63	30.01	30.59	3,485,308	+0.45(+1.49%)
Jul 17, 2014	30.34	30.42	30.08	30.14	2,302,276	-0.39(-1.29%)
Jul 16, 2014	30.34	30.60	30.27	30.53	1,889,699	+0.22(+0.74%)
Jul 15, 2014	30.53	30.61	30.18	30.31	2,667,892	-0.32(-1.04%)
Jul 14, 2014	30.46	30.74	30.32	30.62	2,030,866	+0.34(+1.11%)
Jul 11, 2014	30.35	30.46	30.22	30.29	1,520,753	-0.14(-0.46%)
Jul 10, 2014	30.15	30.59	29.96	30.43	2,141,559	+0.06(+0.18%)
Jul 09, 2014	30.38	30.54	30.21	30.37	1,432,012	-0.02(-0.06%)
Jul 08, 2014	30.32	30.42	30.10	30.39	1,973,226	-0.07(-0.25%)
Jul 07, 2014	30.76	30.77	30.46	30.46	2,231,132	-0.33(-1.06%)
Jul 03, 2014	30.65	30.79	30.79	30.79	1,464,436	+0.16(+0.52%)
Jul 02, 2014	30.41	30.65	30.41	30.63	1,977,973	+0.22(+0.71%)

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.