Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	38.28	38.40	36.28	37.25	2,289,279	-0.75(-1.97%)
Sep 29, 2014	37.45	39.90	37.39	38.00	2,527,734	+0.60(+1.60%)
Sep 26, 2014	37.50	37.70	36.40	37.40	804,830	-0.18(-0.48%)
Sep 25, 2014	37.50	39.06	37.06	37.58	2,182,655	-0.54(-1.42%)
Sep 24, 2014	36.94	38.12	35.99	38.12	1,319,374	+1.12(+3.03%)
Sep 23, 2014	34.78	37.08	34.70	37.00	2,827,357	+2.09(+5.99%)
Sep 22, 2014	35.15	36.40	34.78	34.91	4,175,158	-0.06(-0.17%)
Sep 19, 2014	38.67	38.97	34.70	34.97	3,038,344	-3.44(-8.96%)
Sep 18, 2014	39.05	39.29	38.14	38.41	1,130,475	-0.70(-1.79%)
Sep 17, 2014	39.64	39.67	38.84	39.11	889,691	-0.52(-1.31%)
Sep 16, 2014	38.08	39.90	37.30	39.63	1,911,634	+1.45(+3.80%)
Sep 15, 2014	39.27	39.36	36.61	38.18	2,011,452	-1.16(-2.95%)
Sep 12, 2014	39.30	39.75	38.98	39.34	710,527	+0.08(+0.20%)
Sep 11, 2014	39.22	39.90	38.59	39.26	1,329,861	+0.56(+1.45%)
Sep 10, 2014	41.17	41.98	38.43	38.70	2,250,968	-2.44(-5.93%)
Sep 09, 2014	42.00	42.30	40.81	41.14	782,461	-0.88(-2.09%)
Sep 08, 2014	41.81	42.38	41.35	42.02	936,690	+0.11(+0.26%)
Sep 05, 2014	41.23	41.91	40.88	41.91	576,032	+0.43(+1.04%)
Sep 04, 2014	41.99	42.40	41.14	41.48	956,894	-0.09(-0.22%)
Sep 03, 2014	43.50	43.70	41.54	41.57	1,133,021	-1.67(-3.86%)
Sep 02, 2014	42.00	43.33	40.32	43.24	1,990,826	+1.59(+3.82%)
Aug 29, 2014	43.63	41.65	41.65	41.65	1,930,100	-1.43(-3.32%)
Aug 28, 2014	44.38	44.86	42.90	43.08	2,292,785	-1.95(-4.33%)
Aug 27, 2014	46.22	46.53	44.72	45.03	1,289,071	-1.62(-3.47%)
Aug 26, 2014	45.42	47.28	45.04	46.65	1,718,806	+1.05(+2.30%)
Aug 25, 2014	45.17	45.70	42.63	45.60	2,915,008	+0.44(+0.97%)
Aug 22, 2014	45.71	45.71	43.60	45.16	3,828,157	-1.57(-3.36%)
Aug 21, 2014	46.15	47.81	45.30	46.73	5,743,398	-3.86(-7.63%)
Aug 20, 2014	53.10	53.48	50.37	50.59	1,980,085	-2.81(-5.26%)
Aug 19, 2014	53.61	54.78	53.04	53.40	1,781,934	+0.87(+1.66%)
Aug 18, 2014	50.57	53.90	50.54	52.53	2,470,529	+2.56(+5.12%)
Aug 15, 2014	50.43	51.80	49.35	49.97	1,359,222	+0.11(+0.22%)
Aug 14, 2014	50.13	51.48	49.71	49.86	614,167	-0.14(-0.28%)
Aug 13, 2014	50.75	50.75	49.10	50.00	761,897	-0.51(-1.01%)
Aug 12, 2014	51.72	51.97	50.15	50.51	597,001	-0.24(-0.47%)
Aug 11, 2014	49.78	51.70	48.55	50.75	1,150,576	+1.83(+3.74%)
Aug 08, 2014	49.22	49.79	48.11	48.92	678,625	-0.01(-0.02%)
Aug 07, 2014	49.61	50.98	48.62	48.93	507,396	-0.53(-1.07%)
Aug 06, 2014	49.50	50.37	49.18	49.46	559,125	-0.52(-1.04%)
Aug 05, 2014	51.00	51.45	49.65	49.98	606,354	-1.27(-2.48%)
Aug 04, 2014	49.73	51.96	49.55	51.25	569,299	+2.27(+4.63%)
Aug 01, 2014	49.22	50.96	48.30	48.98	913,396	-0.17(-0.35%)
Jul 31, 2014	53.00	53.05	48.61	49.15	1,910,722	-4.73(-8.78%)
Jul 30, 2014	53.63	54.39	52.60	53.88	697,992	+0.87(+1.64%)
Jul 29, 2014	54.17	55.78	53.00	53.01	1,128,403	-1.03(-1.91%)
Jul 28, 2014	50.44	55.35	50.44	54.04	1,739,417	+3.81(+7.59%)
Jul 25, 2014	52.00	52.65	50.10	50.23	861,315	-1.77(-3.40%)
Jul 24, 2014	50.71	52.88	50.71	52.00	875,739	+1.32(+2.60%)
Jul 23, 2014	52.31	52.88	50.34	50.68	662,899	-1.73(-3.30%)
Jul 22, 2014	50.59	52.85	50.33	52.41	1,125,133	+2.23(+4.44%)
Jul 21, 2014	48.59	51.49	47.80	50.18	1,444,277	+1.90(+3.94%)
Jul 18, 2014	48.28	49.36	47.82	48.28	495,183	-0.05(-0.10%)
Jul 17, 2014	48.50	49.46	48.10	48.33	567,000	-0.33(-0.68%)
Jul 16, 2014	49.56	50.13	48.57	48.66	391,403	-0.58(-1.18%)
Jul 15, 2014	48.67	50.00	47.83	49.24	878,678	+0.58(+1.19%)
Jul 14, 2014	50.40	50.76	48.52	48.66	834,518	-1.34(-2.68%)
Jul 11, 2014	50.28	51.80	49.70	50.00	1,066,850	-0.09(-0.18%)
Jul 10, 2014	47.93	51.94	47.80	50.09	1,451,872	+0.20(+0.40%)
Jul 09, 2014	48.51	50.67	48.35	49.89	1,265,905	+1.71(+3.55%)
Jul 08, 2014	52.73	53.05	48.03	48.18	3,012,922	-4.65(-8.80%)
Jul 07, 2014	55.00	56.20	52.30	52.83	1,486,734	-2.52(-4.55%)
Jul 03, 2014	55.08	55.35	55.35	55.35	598,500	+0.30(+0.54%)
Jul 02, 2014	53.41	57.50	52.90	55.05	2,368,438	+1.91(+3.59%)

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.