Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.13	33.18	32.63	32.77	4,349,995	-0.27(-0.81%)
Sep 29, 2014	32.95	33.21	32.92	33.04	2,570,377	-0.20(-0.60%)
Sep 26, 2014	33.16	33.30	32.98	33.24	2,499,588	+0.16(+0.49%)
Sep 25, 2014	33.48	33.49	32.87	33.07	4,012,292	-0.45(-1.34%)
Sep 24, 2014	33.67	33.75	33.19	33.52	5,001,613	-0.14(-0.41%)
Sep 23, 2014	33.86	34.03	33.65	33.66	3,793,770	-0.28(-0.84%)
Sep 22, 2014	34.30	34.40	33.86	33.94	3,350,926	-0.39(-1.13%)
Sep 19, 2014	34.80	34.87	34.30	34.33	3,748,975	-0.24(-0.70%)
Sep 18, 2014	34.36	34.67	34.36	34.57	3,730,407	+0.34(+1.01%)
Sep 17, 2014	33.98	34.44	33.84	34.23	4,230,464	+0.30(+0.89%)
Sep 16, 2014	33.70	34.12	33.63	33.93	4,912,718	+0.14(+0.41%)
Sep 15, 2014	33.63	33.91	33.63	33.79	4,153,640	+0.12(+0.36%)
Sep 12, 2014	33.74	34.13	33.62	33.67	6,683,401	+0.00(+0.00%)
Sep 11, 2014	33.50	33.75	33.42	33.67	4,017,050	+0.09(+0.28%)
Sep 10, 2014	33.26	33.67	33.10	33.57	4,481,131	+0.43(+1.30%)
Sep 09, 2014	33.22	33.33	32.98	33.14	3,623,410	-0.19(-0.57%)
Sep 08, 2014	33.07	33.39	33.06	33.33	3,421,483	+0.16(+0.47%)
Sep 05, 2014	33.05	33.21	32.79	33.18	2,794,353	+0.03(+0.10%)
Sep 04, 2014	32.99	33.37	32.88	33.14	3,032,487	+0.23(+0.71%)
Sep 03, 2014	33.18	33.18	32.74	32.91	2,572,582	-0.03(-0.08%)
Sep 02, 2014	32.92	33.06	32.66	32.93	2,615,985	+0.12(+0.37%)
Sep 01, 2014	32.77	32.86	32.49	32.81	1,865,377	+0.00(+0.00%)
Aug 29, 2014	32.77	32.86	32.49	32.81	1,865,377	+0.15(+0.45%)
Aug 28, 2014	32.61	32.81	32.42	32.67	1,901,469	-0.06(-0.18%)
Aug 27, 2014	32.97	33.05	32.61	32.73	2,351,857	-0.07(-0.20%)
Aug 26, 2014	32.79	32.95	32.71	32.79	2,752,295	+0.01(+0.03%)
Aug 25, 2014	32.71	32.86	32.63	32.79	2,168,717	+0.27(+0.84%)
Aug 22, 2014	32.65	32.84	32.50	32.51	3,092,521	-0.23(-0.70%)
Aug 21, 2014	32.01	32.90	31.95	32.74	6,501,109	+0.79(+2.48%)
Aug 20, 2014	31.68	31.98	31.60	31.95	2,458,160	+0.17(+0.54%)
Aug 19, 2014	31.77	31.92	31.67	31.78	2,650,263	+0.08(+0.24%)
Aug 18, 2014	31.54	31.83	31.49	31.70	3,372,700	+0.32(+1.01%)
Aug 15, 2014	31.64	31.70	31.17	31.39	3,295,882	-0.14(-0.43%)
Aug 14, 2014	31.43	31.65	31.40	31.52	2,224,424	+0.03(+0.11%)
Aug 13, 2014	31.41	31.57	31.29	31.49	2,819,496	+0.31(+0.98%)
Aug 12, 2014	31.20	31.45	31.07	31.18	3,644,551	-0.03(-0.08%)
Aug 11, 2014	31.59	31.59	31.19	31.21	2,620,005	-0.34(-1.08%)
Aug 08, 2014	31.17	31.57	31.05	31.55	3,335,640	+0.38(+1.23%)
Aug 07, 2014	31.71	31.73	31.05	31.17	2,951,083	-0.40(-1.27%)
Aug 06, 2014	31.45	31.86	31.45	31.57	3,116,798	+0.02(+0.05%)
Aug 05, 2014	31.89	32.03	31.47	31.55	4,001,314	-0.43(-1.33%)
Aug 04, 2014	32.15	32.17	31.57	31.98	4,499,865	-0.02(-0.05%)
Aug 01, 2014	32.45	32.55	31.82	31.99	3,541,581	-0.45(-1.39%)
Jul 31, 2014	32.83	32.96	32.44	32.44	3,485,639	-0.55(-1.68%)
Jul 30, 2014	33.05	33.27	32.81	33.00	2,792,639	+0.17(+0.52%)
Jul 29, 2014	32.97	33.12	32.81	32.83	3,339,276	-0.15(-0.47%)
Jul 28, 2014	33.25	33.29	32.85	32.98	3,083,842	-0.34(-1.02%)
Jul 25, 2014	33.09	33.35	33.06	33.32	3,038,338	+0.14(+0.44%)
Jul 24, 2014	32.99	33.35	32.90	33.18	4,213,470	+0.35(+1.06%)
Jul 23, 2014	32.65	32.95	32.33	32.83	5,689,657	+0.21(+0.65%)
Jul 22, 2014	33.22	33.35	32.59	32.61	8,285,973	-0.88(-2.62%)
Jul 21, 2014	34.03	34.04	32.96	33.49	6,814,712	-0.38(-1.11%)
Jul 18, 2014	33.58	33.95	33.48	33.87	4,198,928	+0.55(+1.66%)
Jul 17, 2014	34.18	34.21	33.21	33.31	5,154,749	-1.10(-3.20%)
Jul 16, 2014	34.78	34.82	34.30	34.41	4,056,082	-0.31(-0.88%)
Jul 15, 2014	34.17	34.79	34.17	34.72	5,240,011	+0.77(+2.26%)
Jul 14, 2014	34.26	34.38	33.90	33.95	2,338,302	-0.03(-0.08%)
Jul 11, 2014	33.64	34.10	33.50	33.98	2,928,800	+0.17(+0.50%)
Jul 10, 2014	33.55	33.91	33.42	33.81	3,844,277	-0.19(-0.55%)
Jul 09, 2014	33.86	34.11	33.83	34.00	3,280,518	+0.21(+0.63%)
Jul 08, 2014	34.23	34.26	33.68	33.78	3,550,377	-0.55(-1.61%)
Jul 07, 2014	34.75	34.75	34.29	34.34	3,768,632	-0.42(-1.20%)
Jul 04, 2014	34.45	34.84	34.41	34.75	2,288,928	+0.00(+0.00%)
Jul 03, 2014	34.45	34.84	34.41	34.75	2,288,928	+0.49(+1.44%)
Jul 02, 2014	34.21	34.37	34.07	34.26	3,080,324	+0.05(+0.15%)

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.