Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	32.05	32.51	31.31	32.18	16,964,536	+0.13(+0.42%)
Sep 29, 2014	32.08	32.36	31.81	32.04	10,880,574	-0.46(-1.42%)
Sep 26, 2014	32.40	32.69	32.16	32.50	17,600,416	-0.12(-0.38%)
Sep 25, 2014	33.30	33.37	32.43	32.63	16,334,420	-0.89(-2.66%)
Sep 24, 2014	33.63	33.84	33.34	33.52	12,641,162	-0.04(-0.11%)
Sep 23, 2014	33.57	33.99	32.99	33.56	13,385,892	-0.22(-0.66%)
Sep 22, 2014	34.39	34.52	33.69	33.78	9,202,262	-0.61(-1.79%)
Sep 19, 2014	35.26	35.27	34.39	34.39	11,786,939	-0.71(-2.03%)
Sep 18, 2014	34.81	35.20	34.71	35.10	7,317,035	+0.45(+1.28%)
Sep 17, 2014	35.17	35.52	34.50	34.66	11,856,197	-0.52(-1.47%)
Sep 16, 2014	34.84	35.25	34.36	35.17	8,518,923	+0.28(+0.82%)
Sep 15, 2014	35.28	35.47	34.85	34.89	7,587,612	-0.44(-1.23%)
Sep 12, 2014	35.09	35.57	34.98	35.33	9,288,823	+0.12(+0.33%)
Sep 11, 2014	35.34	35.59	34.85	35.21	10,509,186	+0.01(+0.03%)
Sep 10, 2014	34.68	35.20	34.45	35.20	10,336,362	+0.65(+1.88%)
Sep 09, 2014	34.56	35.09	34.08	34.55	10,686,123	-0.20(-0.56%)
Sep 08, 2014	35.09	35.42	34.73	34.75	10,219,725	-0.16(-0.46%)
Sep 05, 2014	34.96	35.26	34.56	34.91	11,597,903	-0.06(-0.18%)
Sep 04, 2014	34.91	35.16	34.55	34.97	14,391,404	+0.42(+1.21%)
Sep 03, 2014	35.15	35.42	34.15	34.55	27,337,442	-1.88(-5.16%)
Sep 02, 2014	35.42	36.45	35.41	36.43	13,104,805	+1.20(+3.41%)
Aug 29, 2014	35.60	35.23	35.23	35.23	7,552,227	-0.28(-0.78%)
Aug 28, 2014	35.52	35.72	35.22	35.50	6,430,574	-0.24(-0.67%)
Aug 27, 2014	35.65	35.90	35.52	35.74	8,459,164	+0.23(+0.65%)
Aug 26, 2014	36.09	36.23	35.50	35.51	8,154,352	-0.55(-1.53%)
Aug 25, 2014	36.23	36.29	35.81	36.06	6,340,140	+0.10(+0.27%)
Aug 22, 2014	35.56	36.14	35.52	35.97	7,569,086	+0.45(+1.25%)
Aug 21, 2014	36.15	36.29	35.50	35.52	9,308,024	-0.54(-1.51%)
Aug 20, 2014	35.26	36.15	35.25	36.06	10,639,139	+0.87(+2.48%)
Aug 19, 2014	35.36	35.50	35.04	35.19	7,967,622	+0.03(+0.08%)
Aug 18, 2014	34.64	35.41	34.54	35.17	10,218,004	+0.87(+2.54%)
Aug 15, 2014	34.28	34.37	33.65	34.29	11,565,987	+0.12(+0.34%)
Aug 14, 2014	33.28	34.20	32.26	34.18	10,140,628	+1.01(+3.03%)
Aug 13, 2014	32.66	33.38	32.56	33.17	8,234,225	+0.68(+2.08%)
Aug 12, 2014	32.70	32.77	32.25	32.50	7,291,714	-0.16(-0.49%)
Aug 11, 2014	32.93	33.15	32.34	32.66	11,428,669	+0.40(+1.24%)
Aug 08, 2014	31.61	32.29	30.79	32.26	15,684,512	+0.56(+1.77%)
Aug 07, 2014	32.36	32.68	31.35	31.69	13,299,746	-0.36(-1.14%)
Aug 06, 2014	31.84	32.34	31.46	32.06	14,259,538	-0.11(-0.33%)
Aug 05, 2014	32.86	33.05	31.85	32.17	18,460,014	-0.93(-2.82%)
Aug 04, 2014	33.42	33.74	32.36	33.10	12,608,321	-0.27(-0.80%)
Aug 01, 2014	33.19	33.52	32.76	33.37	11,347,382	+0.11(+0.32%)
Jul 31, 2014	33.24	33.70	32.70	33.26	12,025,443	-0.34(-1.00%)
Jul 30, 2014	33.58	33.85	33.29	33.60	11,310,781	+0.14(+0.42%)
Jul 29, 2014	33.96	34.29	33.42	33.45	12,868,842	-0.45(-1.34%)
Jul 28, 2014	34.07	34.21	33.58	33.91	11,964,254	+0.12(+0.34%)
Jul 25, 2014	33.82	34.55	33.66	33.79	11,331,227	-0.01(-0.03%)
Jul 24, 2014	35.06	35.29	33.68	33.80	16,449,028	-0.96(-2.76%)
Jul 23, 2014	33.54	34.89	33.52	34.76	20,825,924	+1.31(+3.90%)
Jul 22, 2014	33.24	33.64	33.18	33.45	11,528,122	+0.47(+1.43%)
Jul 21, 2014	32.87	33.05	32.49	32.98	7,431,635	-0.03(-0.08%)
Jul 18, 2014	32.81	33.45	32.73	33.01	11,884,425	+0.54(+1.67%)
Jul 17, 2014	33.38	33.69	32.35	32.47	18,479,424	-1.15(-3.43%)
Jul 16, 2014	34.03	34.10	33.49	33.62	10,301,058	-0.14(-0.42%)
Jul 15, 2014	33.37	33.92	33.31	33.76	13,536,470	+0.58(+1.74%)
Jul 14, 2014	33.37	33.52	33.12	33.19	9,392,069	+0.13(+0.40%)
Jul 11, 2014	33.38	33.63	32.91	33.05	13,179,183	-0.20(-0.59%)
Jul 10, 2014	32.14	33.46	32.03	33.25	18,145,704	+0.44(+1.33%)
Jul 09, 2014	33.36	33.59	32.48	32.81	17,583,760	+0.46(+1.43%)
Jul 08, 2014	31.61	32.62	30.87	32.35	48,738,852	-0.41(-1.25%)
Jul 07, 2014	34.12	34.18	32.59	32.76	22,331,374	-1.51(-4.40%)
Jul 03, 2014	34.05	34.27	34.27	34.27	9,857,133	+0.32(+0.94%)
Jul 02, 2014	34.59	34.63	33.76	33.95	32,661,952	-1.84(-5.14%)

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.