Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	24.57	27.08	24.50	26.92	1,545,036	+2.64(+10.87%)
Oct 30, 2014	22.87	24.58	22.87	24.28	1,149,115	+1.26(+5.47%)
Oct 29, 2014	22.90	22.99	22.11	23.02	1,315,903	-0.23(-0.99%)
Oct 28, 2014	22.33	22.92	21.95	23.25	1,139,888	+1.36(+6.21%)
Oct 27, 2014	21.85	22.01	21.78	21.89	638,133	-0.12(-0.55%)
Oct 24, 2014	22.35	22.58	21.57	22.01	538,813	-0.37(-1.65%)
Oct 23, 2014	22.45	22.85	22.26	22.38	351,011	-0.06(-0.27%)
Oct 22, 2014	22.77	23.28	22.36	22.44	467,337	-0.33(-1.45%)
Oct 21, 2014	23.19	23.40	22.60	22.77	971,370	-0.51(-2.19%)
Oct 20, 2014	23.87	24.73	22.98	23.28	732,736	-0.78(-3.24%)
Oct 17, 2014	24.53	24.80	23.78	24.06	860,697	+0.07(+0.29%)
Oct 16, 2014	24.50	24.54	23.90	23.99	697,508	-0.59(-2.40%)
Oct 15, 2014	23.21	24.65	23.10	24.58	416,001	+0.62(+2.59%)
Oct 14, 2014	23.85	24.20	23.52	23.96	369,599	+0.06(+0.25%)
Oct 13, 2014	24.53	24.67	22.79	23.90	816,329	-0.62(-2.53%)
Oct 10, 2014	25.38	25.38	24.33	24.52	467,823	-1.00(-3.92%)
Oct 09, 2014	24.16	25.80	23.75	25.52	981,598	+0.99(+4.04%)
Oct 08, 2014	24.01	24.65	23.40	24.53	440,966	+0.38(+1.57%)
Oct 07, 2014	23.98	24.30	23.65	24.15	387,557	+0.16(+0.67%)
Oct 06, 2014	24.20	24.35	23.61	23.99	656,513	+0.64(+2.74%)
Oct 03, 2014	23.11	24.25	23.00	23.35	677,121	+0.62(+2.73%)
Oct 02, 2014	21.94	22.91	21.94	22.73	701,540	+0.65(+2.94%)
Oct 01, 2014	23.24	23.50	21.53	22.08	1,357,486	-1.40(-5.96%)
Sep 30, 2014	24.38	24.38	23.00	23.48	1,057,228	-0.60(-2.49%)
Sep 29, 2014	24.04	24.48	24.01	24.08	775,489	-0.35(-1.43%)
Sep 26, 2014	24.80	24.83	24.21	24.43	622,380	+0.11(+0.45%)
Sep 25, 2014	25.05	25.19	23.75	24.32	1,314,874	-0.71(-2.84%)
Sep 24, 2014	24.79	25.20	24.36	25.03	869,398	+0.36(+1.46%)
Sep 23, 2014	24.54	25.39	24.50	24.67	493,121	+0.08(+0.33%)
Sep 22, 2014	25.30	25.80	24.57	24.59	961,014	-0.96(-3.76%)
Sep 19, 2014	25.99	26.66	25.18	25.55	1,731,667	+0.24(+0.95%)
Sep 18, 2014	24.92	25.80	24.65	25.31	1,153,706	+0.34(+1.36%)
Sep 17, 2014	25.71	26.24	24.88	24.97	1,173,755	-0.65(-2.54%)
Sep 16, 2014	25.91	26.76	25.52	25.62	1,370,637	-0.52(-1.99%)
Sep 15, 2014	26.64	26.70	25.50	26.14	1,770,741	-0.57(-2.13%)
Sep 12, 2014	27.81	28.20	26.50	26.71	1,321,998	-0.82(-2.98%)
Sep 11, 2014	25.50	27.75	25.00	27.53	1,743,092	+1.71(+6.62%)
Sep 10, 2014	26.55	26.63	24.54	25.82	2,464,798	-0.73(-2.75%)
Sep 09, 2014	28.05	28.46	26.38	26.55	1,559,921	-1.53(-5.45%)
Sep 08, 2014	29.04	29.18	28.00	28.08	1,265,695	-1.27(-4.33%)
Sep 05, 2014	28.80	29.50	28.50	29.35	457,760	+0.53(+1.84%)
Sep 04, 2014	29.05	29.66	28.51	28.82	1,067,074	-0.15(-0.52%)
Sep 03, 2014	31.21	31.57	28.61	28.97	1,227,832	-1.72(-5.60%)
Sep 02, 2014	30.75	31.40	30.28	30.69	644,285	+0.12(+0.39%)
Aug 29, 2014	32.74	30.57	30.57	30.57	1,019,100	-1.95(-6.00%)
Aug 28, 2014	31.02	32.91	29.60	32.52	2,675,910	+0.80(+2.52%)
Aug 27, 2014	34.00	34.32	31.55	31.72	1,831,092	-2.28(-6.71%)
Aug 26, 2014	33.05	34.55	33.04	34.00	1,543,610	+1.14(+3.47%)
Aug 25, 2014	32.30	32.85	32.24	32.86	671,908	+0.68(+2.11%)
Aug 22, 2014	32.24	32.66	32.02	32.18	556,983	-0.01(-0.03%)
Aug 21, 2014	32.00	32.55	31.50	32.19	733,886	+0.32(+1.00%)
Aug 20, 2014	33.00	34.50	31.75	31.87	1,679,227	-1.23(-3.72%)
Aug 19, 2014	35.66	35.96	32.67	33.10	4,370,142	-4.00(-10.78%)
Aug 18, 2014	38.30	39.45	36.68	37.10	1,501,921	-0.89(-2.34%)
Aug 15, 2014	35.89	38.00	34.89	37.99	809,362	+1.81(+5.00%)
Aug 14, 2014	35.75	36.27	34.60	36.18	858,025	-0.09(-0.25%)
Aug 13, 2014	35.32	36.50	34.85	36.27	997,374	+1.47(+4.22%)
Aug 12, 2014	33.78	35.19	34.59	34.80	552,448	+0.21(+0.61%)
Aug 11, 2014	33.11	35.35	33.11	34.59	872,984	+1.59(+4.82%)
Aug 08, 2014	31.31	33.80	31.11	33.00	1,037,220	+1.99(+6.42%)
Aug 07, 2014	29.63	32.74	29.63	31.01	964,401	+1.38(+4.66%)
Aug 06, 2014	29.00	29.75	28.75	29.63	371,199	+0.13(+0.44%)
Aug 05, 2014	29.72	30.25	29.07	29.50	255,895	-0.50(-1.67%)
Aug 04, 2014	28.75	30.00	28.61	30.00	523,403	+1.50(+5.26%)

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.