Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	33.17	33.21	32.21	32.34	113,178	-0.84(-2.53%)
Sep 29, 2014	33.68	33.86	33.03	33.18	94,802	-0.89(-2.61%)
Sep 26, 2014	34.09	34.32	33.94	34.07	78,685	-0.07(-0.20%)
Sep 25, 2014	34.33	34.63	33.59	34.14	102,054	-0.23(-0.68%)
Sep 24, 2014	34.60	34.76	34.23	34.37	76,465	-0.06(-0.17%)
Sep 23, 2014	34.26	34.62	34.16	34.43	131,966	+0.25(+0.74%)
Sep 22, 2014	34.67	34.88	34.16	34.18	182,955	-0.80(-2.29%)
Sep 19, 2014	34.96	35.06	34.65	34.98	166,503	+0.00(+0.00%)
Sep 18, 2014	35.11	35.19	34.82	34.98	69,071	+0.02(+0.06%)
Sep 17, 2014	35.11	35.35	34.92	34.96	47,643	-0.16(-0.44%)
Sep 16, 2014	35.09	35.30	34.91	35.11	77,198	-0.01(-0.03%)
Sep 15, 2014	35.15	35.25	34.91	35.12	42,281	-0.03(-0.08%)
Sep 12, 2014	35.37	35.37	34.94	35.15	59,261	-0.18(-0.50%)
Sep 11, 2014	34.94	35.46	34.92	35.33	58,719	+0.17(+0.47%)
Sep 10, 2014	35.01	35.24	34.84	35.16	62,080	+0.11(+0.31%)
Sep 09, 2014	34.97	35.13	34.67	35.06	84,367	-0.02(-0.06%)
Sep 08, 2014	35.00	35.09	34.69	35.07	48,275	-0.02(-0.06%)
Sep 05, 2014	35.30	35.30	35.11	35.09	36,552	-0.31(-0.88%)
Sep 04, 2014	35.86	35.86	35.32	35.41	41,622	-0.31(-0.87%)
Sep 03, 2014	36.09	36.23	35.48	35.72	133,480	-0.17(-0.46%)
Sep 02, 2014	36.33	36.34	35.78	35.88	73,065	-0.31(-0.86%)
Aug 29, 2014	35.50	36.20	36.20	36.20	49,929	+0.66(+1.87%)
Aug 28, 2014	35.51	35.76	35.34	35.53	34,283	-0.11(-0.30%)
Aug 27, 2014	35.86	36.04	35.62	35.64	28,275	-0.34(-0.95%)
Aug 26, 2014	35.68	36.26	35.68	35.98	66,471	+0.32(+0.90%)
Aug 25, 2014	35.59	36.35	35.59	35.66	78,433	+0.35(+0.99%)
Aug 22, 2014	34.90	35.38	34.57	35.31	101,648	+0.46(+1.32%)
Aug 21, 2014	34.50	34.99	34.50	34.85	68,477	+0.28(+0.82%)
Aug 20, 2014	34.94	34.94	34.26	34.57	65,315	-0.51(-1.45%)
Aug 19, 2014	35.08	35.36	35.08	35.07	49,512	-0.09(-0.25%)
Aug 18, 2014	34.92	35.11	34.75	35.16	58,077	+0.58(+1.66%)
Aug 15, 2014	34.90	35.00	34.16	34.59	76,808	-0.01(-0.03%)
Aug 14, 2014	34.86	35.13	34.42	34.60	46,862	-0.17(-0.48%)
Aug 13, 2014	34.14	34.88	34.14	34.76	93,608	+0.68(+1.99%)
Aug 12, 2014	33.90	34.49	33.90	34.08	108,287	+0.11(+0.31%)
Aug 11, 2014	33.99	34.76	33.90	33.98	130,402	+0.06(+0.17%)
Aug 08, 2014	33.90	34.50	33.90	33.92	117,069	-0.08(-0.23%)
Aug 07, 2014	34.85	35.04	33.59	34.00	197,705	-2.15(-5.95%)
Aug 06, 2014	35.25	36.27	35.25	36.15	77,199	+0.77(+2.19%)
Aug 05, 2014	35.19	35.60	34.95	35.37	48,389	+0.12(+0.33%)
Aug 04, 2014	34.97	35.31	34.59	35.26	43,743	+0.34(+0.97%)
Aug 01, 2014	34.91	35.11	34.44	34.92	72,260	+0.02(+0.06%)
Jul 31, 2014	35.66	35.99	34.82	34.90	104,198	-1.09(-3.04%)
Jul 30, 2014	35.52	36.14	35.39	35.99	93,781	+0.64(+1.81%)
Jul 29, 2014	35.08	35.56	34.79	35.35	94,329	+0.47(+1.36%)
Jul 28, 2014	34.70	35.06	34.64	34.88	52,813	+0.14(+0.39%)
Jul 25, 2014	34.50	35.03	34.44	34.74	59,147	-0.09(-0.25%)
Jul 24, 2014	35.11	35.26	34.68	34.83	56,969	-0.30(-0.85%)
Jul 23, 2014	35.99	35.99	34.90	35.13	64,341	+0.03(+0.08%)
Jul 22, 2014	34.94	35.33	34.78	35.10	46,985	+0.33(+0.95%)
Jul 21, 2014	34.74	34.86	34.23	34.77	37,002	-0.11(-0.31%)
Jul 18, 2014	34.69	35.07	34.25	34.88	87,586	+0.10(+0.28%)
Jul 17, 2014	34.98	35.23	34.68	34.78	59,822	-0.41(-1.16%)
Jul 16, 2014	36.08	36.08	35.02	35.19	90,255	-0.80(-2.23%)
Jul 15, 2014	36.78	36.99	35.82	35.99	49,048	-0.74(-2.00%)
Jul 14, 2014	36.75	36.96	36.44	36.73	61,065	+0.25(+0.69%)
Jul 11, 2014	36.37	36.82	36.01	36.48	69,370	+0.00(+0.00%)
Jul 10, 2014	36.58	36.76	35.95	36.48	102,073	-0.88(-2.36%)
Jul 09, 2014	37.68	37.82	37.26	37.36	57,917	-0.31(-0.82%)
Jul 08, 2014	37.60	37.75	37.32	37.67	65,336	-0.09(-0.23%)
Jul 07, 2014	38.12	38.12	37.47	37.76	84,614	-0.33(-0.86%)
Jul 03, 2014	37.84	38.08	38.08	38.08	36,754	+0.40(+1.05%)
Jul 02, 2014	37.70	38.00	37.55	37.69	56,105	-0.10(-0.26%)

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.