Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	46.42	46.75	46.75	46.75	2,412,862	+0.25(+0.53%)
Aug 28, 2014	46.09	46.51	45.98	46.50	2,547,427	+0.25(+0.53%)
Aug 27, 2014	45.94	46.29	45.93	46.26	2,779,584	+0.43(+0.94%)
Aug 26, 2014	46.30	46.45	45.81	45.82	2,247,341	-0.44(-0.94%)
Aug 25, 2014	46.06	46.37	45.93	46.26	2,385,175	+0.38(+0.83%)
Aug 22, 2014	46.08	46.16	45.53	45.88	2,450,339	-0.12(-0.26%)
Aug 21, 2014	45.96	46.29	45.91	46.00	2,434,879	+0.03(+0.06%)
Aug 20, 2014	45.90	46.01	45.65	45.97	1,851,174	+0.04(+0.09%)
Aug 19, 2014	45.33	45.94	45.27	45.93	2,698,080	+0.60(+1.32%)
Aug 18, 2014	45.52	45.71	45.25	45.33	2,084,276	-0.15(-0.32%)
Aug 15, 2014	45.26	45.77	45.20	45.47	3,319,437	+0.40(+0.89%)
Aug 14, 2014	44.77	45.11	44.71	45.07	1,810,253	+0.34(+0.77%)
Aug 13, 2014	44.60	44.91	44.46	44.73	2,002,267	+0.18(+0.41%)
Aug 12, 2014	44.47	44.76	44.41	44.54	2,079,912	-0.04(-0.09%)
Aug 11, 2014	44.76	44.94	44.42	44.58	3,187,165	-0.20(-0.44%)
Aug 08, 2014	43.70	44.67	43.70	44.78	5,867,804	+1.38(+3.18%)
Aug 07, 2014	43.01	43.52	43.01	43.40	4,338,790	+0.56(+1.31%)
Aug 06, 2014	43.31	43.36	42.71	42.84	7,861,333	-0.73(-1.67%)
Aug 05, 2014	44.19	44.28	43.39	43.57	4,600,084	-0.67(-1.52%)
Aug 04, 2014	44.54	44.61	43.46	44.24	5,896,106	-0.37(-0.83%)
Aug 01, 2014	44.44	45.15	44.37	44.61	3,942,093	-0.03(-0.07%)
Jul 31, 2014	45.30	45.44	44.60	44.64	4,947,787	-0.88(-1.93%)
Jul 30, 2014	46.20	46.64	45.14	45.52	3,922,476	-0.63(-1.37%)
Jul 29, 2014	46.64	46.85	46.15	46.15	3,380,456	-0.63(-1.34%)
Jul 28, 2014	46.04	46.90	46.04	46.78	2,736,940	+0.67(+1.46%)
Jul 25, 2014	46.65	46.65	46.04	46.11	1,669,442	-0.32(-0.68%)
Jul 24, 2014	46.06	46.60	46.06	46.43	1,823,209	+0.09(+0.19%)
Jul 23, 2014	46.10	46.39	45.99	46.34	1,990,479	+0.18(+0.39%)
Jul 22, 2014	46.43	46.43	46.10	46.16	2,561,548	-0.05(-0.11%)
Jul 21, 2014	46.04	46.42	46.02	46.21	2,370,550	-0.09(-0.20%)
Jul 18, 2014	45.83	46.40	45.52	46.31	2,805,954	+0.67(+1.48%)
Jul 17, 2014	45.99	46.12	45.63	45.63	3,049,812	-0.42(-0.90%)
Jul 16, 2014	46.04	46.09	45.57	46.05	1,974,466	+0.16(+0.36%)
Jul 15, 2014	45.44	45.94	45.42	45.88	3,646,107	+0.41(+0.90%)
Jul 14, 2014	46.02	46.04	45.46	45.47	2,431,801	-0.40(-0.86%)
Jul 11, 2014	46.07	46.18	45.82	45.87	1,905,587	-0.32(-0.69%)
Jul 10, 2014	45.61	46.20	45.54	46.19	3,319,840	+0.51(+1.13%)
Jul 09, 2014	45.71	45.79	45.34	45.67	2,615,813	+0.03(+0.07%)
Jul 08, 2014	45.37	45.68	45.33	45.64	4,093,966	+0.19(+0.42%)
Jul 07, 2014	45.21	45.74	45.13	45.45	4,193,164	+0.13(+0.29%)
Jul 03, 2014	45.71	45.32	45.32	45.32	3,945,232	-0.65(-1.41%)
Jul 02, 2014	46.85	46.86	45.72	45.96	5,478,468	-1.00(-2.14%)
Jul 01, 2014	47.21	47.27	46.62	46.97	4,869,902	-0.24(-0.50%)
Jun 30, 2014	46.69	47.32	46.54	47.20	4,892,258	+0.46(+0.99%)
Jun 27, 2014	46.80	46.93	46.50	46.74	5,160,694	-0.20(-0.44%)
Jun 26, 2014	46.27	46.97	46.13	46.95	10,430,348	+0.90(+1.96%)
Jun 25, 2014	46.20	46.28	45.87	46.04	7,510,209	-0.38(-0.82%)
Jun 24, 2014	46.16	46.59	46.15	46.43	2,730,425	+0.20(+0.43%)
Jun 23, 2014	46.62	46.78	46.02	46.23	3,313,808	-0.22(-0.48%)
Jun 20, 2014	46.84	47.13	46.41	46.45	5,965,584	-0.41(-0.87%)
Jun 19, 2014	46.31	47.05	46.26	46.86	5,993,185	+0.69(+1.50%)
Jun 18, 2014	45.19	46.18	45.12	46.17	4,467,156	+0.97(+2.15%)
Jun 17, 2014	45.12	45.31	44.95	45.20	3,908,731	-0.01(-0.03%)
Jun 16, 2014	45.12	45.76	45.04	45.21	3,873,518	+0.04(+0.09%)
Jun 13, 2014	44.88	45.28	44.62	45.17	4,078,261	+0.27(+0.60%)
Jun 12, 2014	44.62	45.06	44.26	44.90	2,919,082	+0.21(+0.47%)
Jun 11, 2014	45.17	45.33	44.67	44.69	3,040,251	-0.61(-1.34%)
Jun 10, 2014	45.30	45.58	45.16	45.30	2,858,874	-0.81(-1.75%)
Jun 06, 2014	46.46	46.60	46.02	46.10	2,454,222	-0.25(-0.54%)
Jun 05, 2014	46.13	46.48	46.06	46.35	3,431,868	+0.12(+0.26%)
Jun 04, 2014	45.91	46.27	45.82	46.23	3,070,001	+0.12(+0.26%)
Jun 03, 2014	45.88	46.21	45.84	46.12	3,865,224	+0.18(+0.39%)

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.