Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	28.99	29.18	28.34	28.57	2,003,936	-0.53(-1.82%)
Sep 29, 2014	28.62	29.27	28.34	29.10	1,904,231	+0.10(+0.34%)
Sep 26, 2014	28.78	29.07	28.63	29.00	1,300,839	+0.19(+0.66%)
Sep 25, 2014	29.01	29.10	28.52	28.81	1,679,085	-0.40(-1.35%)
Sep 24, 2014	28.97	29.23	28.72	29.21	1,929,935	+0.32(+1.12%)
Sep 23, 2014	29.02	29.31	28.69	28.88	2,561,659	-0.12(-0.40%)
Sep 22, 2014	29.34	29.36	28.64	29.00	2,550,609	-0.54(-1.83%)
Sep 19, 2014	29.86	29.91	29.16	29.54	2,009,116	-0.16(-0.55%)
Sep 18, 2014	29.66	29.98	29.44	29.70	1,328,057	+0.07(+0.24%)
Sep 17, 2014	29.64	30.02	29.58	29.63	2,304,733	-0.04(-0.15%)
Sep 16, 2014	29.47	29.94	28.86	29.67	3,523,900	+0.48(+1.63%)
Sep 15, 2014	28.79	30.02	28.78	29.20	6,821,361	-2.01(-6.43%)
Sep 12, 2014	31.43	31.54	31.09	31.20	1,451,787	-0.31(-1.00%)
Sep 11, 2014	30.92	31.56	30.83	31.52	2,102,777	+0.30(+0.95%)
Sep 10, 2014	31.51	31.60	30.91	31.22	2,338,860	-0.41(-1.31%)
Sep 09, 2014	33.00	33.01	31.61	31.63	3,388,981	-1.38(-4.19%)
Sep 08, 2014	33.19	33.29	32.95	33.02	1,245,233	-0.17(-0.51%)
Sep 05, 2014	33.41	33.41	32.94	33.19	860,844	-0.20(-0.59%)
Sep 04, 2014	33.32	33.76	33.23	33.39	1,278,441	+0.12(+0.35%)
Sep 03, 2014	33.65	33.85	33.16	33.27	1,090,493	-0.13(-0.40%)
Sep 02, 2014	33.69	34.05	33.26	33.41	1,744,977	-0.23(-0.69%)
Aug 29, 2014	33.66	33.64	33.64	33.64	1,001,756	+0.15(+0.46%)
Aug 28, 2014	33.31	33.81	32.97	33.49	1,235,615	-0.08(-0.24%)
Aug 27, 2014	33.70	33.79	33.43	33.57	891,206	-0.04(-0.11%)
Aug 26, 2014	33.64	33.92	33.58	33.60	932,396	+0.00(+0.00%)
Aug 25, 2014	33.93	33.93	33.59	33.60	1,533,100	-0.01(-0.03%)
Aug 22, 2014	33.52	33.72	33.36	33.61	1,458,025	-0.12(-0.35%)
Aug 21, 2014	33.90	34.11	33.57	33.73	1,510,063	-0.07(-0.21%)
Aug 20, 2014	33.70	33.95	33.59	33.80	1,287,478	+0.10(+0.29%)
Aug 19, 2014	33.85	34.22	33.57	33.70	1,726,616	-0.14(-0.43%)
Aug 18, 2014	33.72	33.99	33.31	33.85	2,076,957	+0.57(+1.70%)
Aug 15, 2014	33.27	33.47	32.90	33.28	1,806,603	+0.22(+0.68%)
Aug 14, 2014	32.79	33.10	32.64	33.06	2,559,370	+0.37(+1.13%)
Aug 13, 2014	32.61	32.99	32.61	32.69	2,164,056	+0.33(+1.03%)
Aug 12, 2014	32.49	32.91	32.16	32.35	2,711,445	-0.14(-0.44%)
Aug 11, 2014	32.83	33.10	32.38	32.50	3,604,339	+0.59(+1.86%)
Aug 08, 2014	31.40	32.03	31.40	31.90	1,542,423	+0.53(+1.69%)
Aug 07, 2014	31.74	32.23	31.25	31.37	3,561,040	+0.31(+0.98%)
Aug 06, 2014	30.80	31.34	30.62	31.07	1,819,180	-0.05(-0.17%)
Aug 05, 2014	30.66	31.55	30.58	31.12	2,687,437	+0.39(+1.26%)
Aug 04, 2014	30.69	31.07	30.13	30.74	2,191,077	+0.04(+0.15%)
Aug 01, 2014	30.84	31.20	30.02	30.69	2,728,644	-0.30(-0.96%)
Jul 31, 2014	31.45	31.45	30.22	30.99	3,602,918	-1.02(-3.20%)
Jul 30, 2014	31.75	32.15	31.39	32.01	2,385,987	+0.43(+1.36%)
Jul 29, 2014	32.40	32.56	31.51	31.58	4,028,597	-0.81(-2.50%)
Jul 28, 2014	33.01	33.04	32.26	32.39	2,779,616	-0.46(-1.39%)
Jul 25, 2014	33.28	33.34	32.54	32.85	3,907,356	-0.75(-2.24%)
Jul 24, 2014	35.00	35.05	33.15	33.60	7,252,372	-2.75(-7.56%)
Jul 23, 2014	36.46	36.79	36.06	36.35	2,234,071	+0.00(+0.00%)
Jul 22, 2014	35.91	36.85	35.79	36.35	3,400,147	+0.77(+2.17%)
Jul 21, 2014	34.79	35.66	34.70	35.58	1,756,834	+0.56(+1.59%)
Jul 18, 2014	34.71	35.04	34.57	35.02	1,763,372	+0.53(+1.54%)
Jul 17, 2014	35.21	35.43	34.40	34.49	1,946,308	-0.84(-2.36%)
Jul 16, 2014	35.45	35.45	34.60	35.32	2,722,704	+0.26(+0.74%)
Jul 15, 2014	35.78	35.78	35.02	35.06	2,299,084	-0.61(-1.71%)
Jul 14, 2014	36.20	36.20	35.65	35.67	1,357,575	+0.04(+0.10%)
Jul 11, 2014	36.04	36.05	35.38	35.64	2,004,987	-0.29(-0.80%)
Jul 10, 2014	36.52	36.61	35.91	35.93	2,889,703	-1.41(-3.78%)
Jul 09, 2014	37.57	37.60	37.24	37.34	1,514,930	+0.16(+0.43%)
Jul 08, 2014	37.00	37.27	36.70	37.17	1,881,035	+0.16(+0.44%)
Jul 07, 2014	37.74	37.92	36.90	37.01	1,002,633	-0.98(-2.58%)
Jul 03, 2014	37.75	37.99	37.99	37.99	1,496,456	+0.60(+1.61%)
Jul 02, 2014	37.29	37.84	37.29	37.39	1,029,803	+0.07(+0.19%)

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.