Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	52.03	52.14	51.25	51.46	1,713,656	-0.54(-1.04%)
Sep 29, 2014	51.61	52.11	51.44	52.00	1,684,858	+0.10(+0.19%)
Sep 26, 2014	51.23	52.11	51.17	51.90	1,596,962	+0.62(+1.21%)
Sep 25, 2014	51.55	51.72	51.21	51.28	1,229,941	-0.45(-0.87%)
Sep 24, 2014	50.46	51.81	50.44	51.73	2,560,115	+1.38(+2.74%)
Sep 23, 2014	50.54	50.62	50.05	50.35	1,991,986	-0.12(-0.24%)
Sep 22, 2014	50.97	51.17	50.37	50.47	1,371,971	-0.72(-1.41%)
Sep 19, 2014	50.76	51.35	50.73	51.19	2,597,576	+0.84(+1.67%)
Sep 18, 2014	49.78	50.39	49.43	50.35	1,645,825	+0.56(+1.12%)
Sep 17, 2014	49.51	49.99	49.50	49.79	1,703,459	+0.25(+0.50%)
Sep 16, 2014	49.83	49.97	49.39	49.54	1,749,923	-0.40(-0.80%)
Sep 15, 2014	48.06	49.95	47.92	49.94	4,000,606	+2.36(+4.96%)
Sep 12, 2014	48.96	49.43	47.28	47.58	3,594,202	-0.71(-1.47%)
Sep 11, 2014	47.77	48.36	47.55	48.29	1,899,046	+0.52(+1.09%)
Sep 10, 2014	47.72	47.88	47.33	47.77	1,034,305	-0.01(-0.02%)
Sep 09, 2014	48.03	48.06	47.61	47.78	1,071,708	-0.25(-0.52%)
Sep 08, 2014	47.85	48.64	47.81	48.03	2,421,262	-0.04(-0.08%)
Sep 05, 2014	47.81	48.08	47.59	48.07	1,120,289	+0.24(+0.50%)
Sep 04, 2014	47.51	48.09	47.60	47.83	1,596,454	+0.23(+0.48%)
Sep 03, 2014	47.96	48.00	47.40	47.60	857,322	-0.15(-0.31%)
Sep 02, 2014	47.31	48.93	47.32	47.75	2,276,643	+0.43(+0.91%)
Aug 29, 2014	47.12	47.32	47.32	47.32	1,324,200	+0.17(+0.36%)
Aug 28, 2014	47.13	47.54	46.91	47.15	952,625	-0.30(-0.63%)
Aug 27, 2014	47.75	47.78	47.42	47.45	1,105,582	-0.16(-0.34%)
Aug 26, 2014	47.42	47.83	47.42	47.61	1,203,580	+0.06(+0.13%)
Aug 25, 2014	47.77	47.91	47.36	47.55	858,892	-0.02(-0.04%)
Aug 22, 2014	47.54	47.71	47.43	47.57	1,469,066	+0.12(+0.25%)
Aug 21, 2014	47.51	47.64	47.36	47.45	1,041,582	+0.02(+0.04%)
Aug 20, 2014	47.41	47.98	47.27	47.43	1,684,905	-0.10(-0.21%)
Aug 19, 2014	47.37	47.72	47.28	47.53	741,499	+0.32(+0.68%)
Aug 18, 2014	46.69	47.26	46.67	47.21	1,280,847	+0.84(+1.81%)
Aug 15, 2014	47.23	47.27	46.03	46.37	1,309,840	-0.72(-1.53%)
Aug 14, 2014	46.82	47.40	46.76	47.09	883,762	+0.30(+0.64%)
Aug 13, 2014	46.38	46.88	46.16	46.79	1,355,502	+0.43(+0.93%)
Aug 12, 2014	46.33	46.68	46.09	46.36	1,673,363	-0.49(-1.05%)
Aug 11, 2014	47.25	47.32	46.71	46.85	1,749,245	-0.36(-0.76%)
Aug 08, 2014	46.71	47.22	46.71	47.21	1,635,398	+0.42(+0.90%)
Aug 07, 2014	47.28	47.43	46.67	46.79	3,785,090	-0.13(-0.28%)
Aug 06, 2014	46.87	47.41	46.86	46.92	1,739,640	-0.37(-0.78%)
Aug 05, 2014	47.61	48.40	47.21	47.29	1,854,160	-0.57(-1.19%)
Aug 04, 2014	46.74	47.94	46.67	47.86	2,852,173	+1.20(+2.57%)
Aug 01, 2014	46.67	46.99	46.32	46.66	1,645,046	-0.09(-0.19%)
Jul 31, 2014	46.74	46.90	46.31	46.75	3,090,274	+0.44(+0.95%)
Jul 30, 2014	46.87	46.99	46.10	46.31	1,916,329	-0.57(-1.22%)
Jul 29, 2014	46.31	46.99	46.14	46.88	4,167,672	+1.96(+4.36%)
Jul 28, 2014	44.63	45.10	44.54	44.92	1,309,578	+0.26(+0.58%)
Jul 25, 2014	45.25	45.33	44.63	44.66	997,098	-0.63(-1.39%)
Jul 24, 2014	44.46	45.41	44.25	45.29	1,959,192	+0.80(+1.80%)
Jul 23, 2014	44.21	44.57	44.01	44.49	1,727,523	+0.27(+0.61%)
Jul 22, 2014	44.28	44.45	44.06	44.22	1,361,360	+0.20(+0.45%)
Jul 21, 2014	44.23	44.34	43.77	44.02	1,814,441	-0.36(-0.81%)
Jul 18, 2014	43.78	44.62	43.75	44.38	1,604,849	+0.62(+1.42%)
Jul 17, 2014	43.75	43.91	43.56	43.76	1,641,432	-0.13(-0.30%)
Jul 16, 2014	44.13	44.26	43.79	43.89	1,668,176	-0.19(-0.43%)
Jul 15, 2014	44.34	44.48	43.63	44.08	2,465,231	-0.29(-0.65%)
Jul 14, 2014	44.58	44.67	44.26	44.37	1,639,316	-0.07(-0.16%)
Jul 11, 2014	44.73	44.73	44.20	44.44	1,786,321	-0.32(-0.71%)
Jul 10, 2014	45.16	45.35	44.66	44.76	1,973,473	-0.87(-1.91%)
Jul 09, 2014	45.44	45.81	45.32	45.63	2,182,377	+0.28(+0.62%)
Jul 08, 2014	45.50	45.58	45.21	45.35	1,647,458	-0.76(-1.65%)
Jul 07, 2014	46.27	46.32	45.80	46.11	1,708,899	-0.21(-0.45%)
Jul 03, 2014	46.30	46.32	46.32	46.32	528,300	+0.06(+0.13%)
Jul 02, 2014	46.10	46.35	46.05	46.26	1,204,943	+0.04(+0.09%)

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.