Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2014	41.10	41.75	40.80	41.35	13,012,634	+1.05(+2.61%)
Oct 30, 2014	39.91	40.69	39.62	40.30	10,566,222	+0.36(+0.90%)
Oct 29, 2014	40.07	40.40	39.24	39.94	15,783,794	-0.30(-0.75%)
Oct 28, 2014	40.11	40.76	39.75	40.24	12,192,179	+0.33(+0.83%)
Oct 27, 2014	39.60	39.82	39.82	39.91	13,354,677	+0.09(+0.23%)
Oct 24, 2014	38.60	39.95	38.58	39.82	17,834,118	+1.34(+3.48%)
Oct 23, 2014	37.43	40.18	36.80	38.48	33,282,924	+1.44(+3.89%)
Oct 22, 2014	38.05	38.22	36.94	37.04	18,952,444	-0.81(-2.14%)
Oct 21, 2014	36.14	37.88	36.02	37.85	26,337,952	+2.63(+7.47%)
Oct 20, 2014	34.19	35.39	34.00	35.22	13,526,330	+1.84(+5.51%)
Oct 17, 2014	33.88	34.34	32.81	33.38	16,009,738	+0.41(+1.24%)
Oct 16, 2014	30.63	33.40	30.00	32.97	24,984,252	+1.28(+4.04%)
Oct 15, 2014	30.22	32.62	29.49	31.69	39,933,112	+0.18(+0.57%)
Oct 14, 2014	29.29	32.18	29.28	31.51	28,142,100	+2.93(+10.25%)
Oct 13, 2014	31.07	31.39	28.10	28.58	34,507,020	-2.20(-7.15%)
Oct 10, 2014	31.55	32.25	29.96	30.78	31,018,666	-1.20(-3.75%)
Oct 09, 2014	33.50	33.70	31.94	31.98	22,638,000	-1.02(-3.09%)
Oct 08, 2014	34.53	34.55	32.60	33.00	22,747,684	-1.09(-3.20%)
Oct 07, 2014	34.75	35.02	34.06	34.09	10,030,808	-0.84(-2.40%)
Oct 06, 2014	36.31	36.50	34.86	34.93	12,792,164	-1.30(-3.59%)
Oct 03, 2014	34.66	36.32	34.61	36.23	15,081,075	+2.30(+6.78%)
Oct 02, 2014	34.47	35.38	33.51	33.93	21,477,752	-0.46(-1.34%)
Oct 01, 2014	34.72	34.94	33.85	34.39	19,451,852	-1.09(-3.07%)
Sep 30, 2014	35.05	35.85	34.34	35.48	10,640,433	+0.45(+1.28%)
Sep 29, 2014	35.35	35.75	34.94	35.03	7,488,839	-0.90(-2.50%)
Sep 26, 2014	35.25	36.12	35.02	35.93	8,515,487	+0.72(+2.04%)
Sep 25, 2014	35.88	35.98	34.87	35.21	10,934,032	-0.91(-2.52%)
Sep 24, 2014	35.47	36.34	35.18	36.12	8,489,816	+0.79(+2.24%)
Sep 23, 2014	35.04	35.77	34.64	35.33	12,148,764	-0.25(-0.70%)
Sep 22, 2014	37.00	37.00	35.44	35.58	10,967,987	-1.05(-2.87%)
Sep 19, 2014	38.06	38.25	36.75	36.63	17,592,704	-1.42(-3.73%)
Sep 18, 2014	37.70	38.11	37.60	38.05	4,554,244	+0.59(+1.58%)
Sep 17, 2014	37.92	38.24	37.04	37.46	6,683,847	-0.52(-1.37%)
Sep 16, 2014	37.00	38.01	36.81	37.98	6,723,876	+0.91(+2.45%)
Sep 15, 2014	37.60	37.80	36.84	37.07	7,954,304	-0.58(-1.54%)
Sep 12, 2014	38.09	38.51	37.63	37.65	8,233,283	-0.44(-1.16%)
Sep 11, 2014	38.73	39.04	37.93	38.09	10,066,699	-0.49(-1.27%)
Sep 10, 2014	37.93	38.87	37.91	38.58	8,107,523	+0.62(+1.63%)
Sep 09, 2014	37.63	38.68	37.38	37.96	9,101,518	-0.27(-0.71%)
Sep 08, 2014	37.96	38.40	37.96	38.23	7,346,930	+0.38(+1.00%)
Sep 05, 2014	38.51	38.71	38.11	37.85	12,070,387	-0.62(-1.61%)
Sep 04, 2014	39.37	39.72	38.36	38.47	12,004,451	-0.67(-1.71%)
Sep 03, 2014	39.73	39.87	38.67	39.14	9,996,368	-1.36(-3.36%)
Sep 02, 2014	39.00	40.54	38.91	40.50	10,934,300	+1.62(+4.16%)
Aug 29, 2014	39.10	38.88	38.88	38.88	6,644,600	-0.29(-0.74%)
Aug 28, 2014	38.71	39.39	38.70	39.17	3,888,975	+0.18(+0.46%)
Aug 27, 2014	39.36	39.40	38.68	38.99	6,457,332	-0.10(-0.26%)
Aug 26, 2014	39.55	39.75	39.07	39.09	5,733,136	-0.33(-0.84%)
Aug 25, 2014	40.23	40.28	39.40	39.42	7,074,901	-0.43(-1.08%)
Aug 22, 2014	39.60	40.21	39.55	39.85	5,773,533	+0.34(+0.86%)
Aug 21, 2014	40.75	40.85	39.45	39.51	8,154,386	-1.09(-2.68%)
Aug 20, 2014	40.40	40.80	40.03	40.60	6,506,835	+0.17(+0.42%)
Aug 19, 2014	40.96	41.00	40.26	40.43	5,819,609	-0.23(-0.57%)
Aug 18, 2014	39.60	40.90	39.60	40.66	10,902,322	+1.47(+3.75%)
Aug 15, 2014	39.98	39.99	38.91	39.19	9,812,047	-0.38(-0.96%)
Aug 14, 2014	38.50	39.61	38.46	39.57	10,131,427	+1.45(+3.80%)
Aug 13, 2014	37.64	38.46	37.44	38.12	6,177,007	+0.60(+1.60%)
Aug 12, 2014	38.14	38.14	37.27	37.52	6,224,836	-0.45(-1.19%)
Aug 11, 2014	37.79	38.37	37.35	37.97	9,013,806	+0.79(+2.12%)
Aug 08, 2014	36.56	37.38	35.23	37.18	20,757,528	+0.32(+0.87%)
Aug 07, 2014	37.70	38.41	36.50	36.86	9,882,774	-0.60(-1.60%)
Aug 06, 2014	36.56	38.00	36.14	37.46	9,501,389	+0.28(+0.75%)
Aug 05, 2014	37.89	38.45	36.74	37.18	10,401,878	-0.96(-2.52%)
Aug 04, 2014	39.49	39.85	37.63	38.14	11,088,908	-1.29(-3.27%)

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.