Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.66	33.64	33.64	33.64	1,001,756	+0.15(+0.46%)
Aug 28, 2014	33.31	33.81	32.97	33.49	1,235,615	-0.08(-0.24%)
Aug 27, 2014	33.70	33.79	33.43	33.57	891,206	-0.04(-0.11%)
Aug 26, 2014	33.64	33.92	33.58	33.60	932,396	+0.00(+0.00%)
Aug 25, 2014	33.93	33.93	33.59	33.60	1,533,100	-0.01(-0.03%)
Aug 22, 2014	33.52	33.72	33.36	33.61	1,458,025	-0.12(-0.35%)
Aug 21, 2014	33.90	34.11	33.57	33.73	1,510,063	-0.07(-0.21%)
Aug 20, 2014	33.70	33.95	33.59	33.80	1,287,478	+0.10(+0.29%)
Aug 19, 2014	33.85	34.22	33.57	33.70	1,726,616	-0.14(-0.43%)
Aug 18, 2014	33.72	33.99	33.31	33.85	2,076,957	+0.57(+1.70%)
Aug 15, 2014	33.27	33.47	32.90	33.28	1,806,603	+0.22(+0.68%)
Aug 14, 2014	32.79	33.10	32.64	33.06	2,559,370	+0.37(+1.13%)
Aug 13, 2014	32.61	32.99	32.61	32.69	2,164,056	+0.33(+1.03%)
Aug 12, 2014	32.49	32.91	32.16	32.35	2,711,445	-0.14(-0.44%)
Aug 11, 2014	32.83	33.10	32.38	32.50	3,604,339	+0.59(+1.86%)
Aug 08, 2014	31.40	32.03	31.40	31.90	1,542,423	+0.53(+1.69%)
Aug 07, 2014	31.74	32.23	31.25	31.37	3,561,040	+0.31(+0.98%)
Aug 06, 2014	30.80	31.34	30.62	31.07	1,819,180	-0.05(-0.17%)
Aug 05, 2014	30.66	31.55	30.58	31.12	2,687,437	+0.39(+1.26%)
Aug 04, 2014	30.69	31.07	30.13	30.74	2,191,077	+0.04(+0.15%)
Aug 01, 2014	30.84	31.20	30.02	30.69	2,728,644	-0.30(-0.96%)
Jul 31, 2014	31.45	31.45	30.22	30.99	3,602,918	-1.02(-3.20%)
Jul 30, 2014	31.75	32.15	31.39	32.01	2,385,987	+0.43(+1.36%)
Jul 29, 2014	32.40	32.56	31.51	31.58	4,028,597	-0.81(-2.50%)
Jul 28, 2014	33.01	33.04	32.26	32.39	2,779,616	-0.46(-1.39%)
Jul 25, 2014	33.28	33.34	32.54	32.85	3,907,356	-0.75(-2.24%)
Jul 24, 2014	35.00	35.05	33.15	33.60	7,252,372	-2.75(-7.56%)
Jul 23, 2014	36.46	36.79	36.06	36.35	2,234,071	+0.00(+0.00%)
Jul 22, 2014	35.91	36.85	35.79	36.35	3,400,147	+0.77(+2.17%)
Jul 21, 2014	34.79	35.66	34.70	35.58	1,756,834	+0.56(+1.59%)
Jul 18, 2014	34.71	35.04	34.57	35.02	1,763,372	+0.53(+1.54%)
Jul 17, 2014	35.21	35.43	34.40	34.49	1,946,308	-0.84(-2.36%)
Jul 16, 2014	35.45	35.45	34.60	35.32	2,722,704	+0.26(+0.74%)
Jul 15, 2014	35.78	35.78	35.02	35.06	2,299,084	-0.61(-1.71%)
Jul 14, 2014	36.20	36.20	35.65	35.67	1,357,575	+0.04(+0.10%)
Jul 11, 2014	36.04	36.05	35.38	35.64	2,004,987	-0.29(-0.80%)
Jul 10, 2014	36.52	36.61	35.91	35.93	2,889,703	-1.41(-3.78%)
Jul 09, 2014	37.57	37.60	37.24	37.34	1,514,930	+0.16(+0.43%)
Jul 08, 2014	37.00	37.27	36.70	37.17	1,881,035	+0.16(+0.44%)
Jul 07, 2014	37.74	37.92	36.90	37.01	1,002,633	-0.98(-2.58%)
Jul 03, 2014	37.75	37.99	37.99	37.99	1,496,456	+0.60(+1.61%)
Jul 02, 2014	37.29	37.84	37.29	37.39	1,029,803	+0.07(+0.19%)
Jul 01, 2014	37.21	37.87	37.08	37.32	2,163,063	+0.41(+1.12%)
Jun 30, 2014	36.81	37.20	36.57	36.90	1,477,604	-0.01(-0.02%)
Jun 27, 2014	36.16	37.17	36.11	36.91	2,892,280	+1.04(+2.90%)
Jun 26, 2014	35.62	35.90	35.32	35.87	717,050	+0.35(+0.99%)
Jun 25, 2014	35.49	35.89	35.26	35.52	1,268,785	-0.10(-0.28%)
Jun 24, 2014	36.02	36.44	35.57	35.62	1,291,792	-0.54(-1.49%)
Jun 23, 2014	36.24	36.50	36.03	36.16	1,405,807	+0.07(+0.20%)
Jun 20, 2014	35.23	36.15	35.05	36.09	3,539,579	+1.10(+3.13%)
Jun 19, 2014	34.79	35.21	34.72	34.99	1,999,363	+0.44(+1.27%)
Jun 18, 2014	34.61	34.68	34.11	34.55	2,186,300	-0.06(-0.18%)
Jun 17, 2014	34.46	34.84	34.18	34.61	2,029,758	+0.16(+0.47%)
Jun 16, 2014	34.31	34.88	34.24	34.45	1,617,571	+0.06(+0.18%)
Jun 13, 2014	35.06	35.23	34.29	34.39	2,519,297	-0.68(-1.95%)
Jun 12, 2014	36.11	36.19	34.82	35.07	1,619,941	-1.14(-3.15%)
Jun 11, 2014	36.51	36.53	35.84	36.21	1,321,668	-0.57(-1.54%)
Jun 10, 2014	37.17	37.35	36.74	36.78	1,101,819	+0.16(+0.44%)
Jun 06, 2014	36.32	37.20	36.31	36.62	2,821,267	+0.33(+0.92%)
Jun 05, 2014	35.33	36.58	35.28	36.28	1,530,089	+0.95(+2.69%)
Jun 04, 2014	35.02	35.58	34.89	35.33	1,272,011	+0.13(+0.36%)
Jun 03, 2014	34.81	35.35	34.77	35.21	1,255,172	+0.14(+0.41%)

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.