Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	43.46	44.13	44.13	44.13	1,827,289	+0.96(+2.23%)
Aug 28, 2014	42.91	43.37	42.75	43.17	1,037,804	+0.23(+0.53%)
Aug 27, 2014	43.27	43.33	42.86	42.94	1,013,794	-0.24(-0.56%)
Aug 26, 2014	43.37	43.76	43.18	43.18	1,044,636	-0.11(-0.24%)
Aug 25, 2014	43.14	43.37	43.05	43.29	842,141	+0.30(+0.71%)
Aug 22, 2014	43.18	43.18	42.63	42.98	874,839	-0.33(-0.77%)
Aug 21, 2014	42.74	43.38	42.71	43.32	1,104,483	+0.50(+1.17%)
Aug 20, 2014	42.73	42.85	42.42	42.81	1,175,051	+0.09(+0.21%)
Aug 19, 2014	42.92	43.10	42.71	42.72	1,929,809	-0.05(-0.12%)
Aug 18, 2014	42.79	42.91	42.51	42.77	1,790,459	+0.06(+0.15%)
Aug 15, 2014	42.53	42.77	42.38	42.71	1,415,444	+0.42(+1.00%)
Aug 14, 2014	42.30	42.45	42.20	42.29	1,388,744	+0.13(+0.32%)
Aug 13, 2014	42.52	42.75	42.05	42.15	1,673,363	-0.19(-0.45%)
Aug 12, 2014	42.75	42.89	42.16	42.34	1,241,240	-0.59(-1.37%)
Aug 11, 2014	43.32	43.44	42.90	42.93	1,030,031	-0.13(-0.31%)
Aug 08, 2014	42.49	43.10	42.38	43.06	1,581,029	+0.67(+1.57%)
Aug 07, 2014	43.32	44.18	42.22	42.40	2,123,387	-0.34(-0.79%)
Aug 06, 2014	42.45	43.07	42.26	42.73	1,934,879	+0.13(+0.30%)
Aug 05, 2014	43.25	43.46	42.41	42.61	2,174,206	-0.97(-2.22%)
Aug 04, 2014	43.17	43.64	42.91	43.58	1,837,966	+0.37(+0.85%)
Aug 01, 2014	43.20	43.54	42.62	43.21	3,054,667	-0.42(-0.97%)
Jul 31, 2014	43.01	44.85	42.86	43.63	5,612,649	-3.22(-6.88%)
Jul 30, 2014	47.50	47.86	46.58	46.86	2,041,309	-0.36(-0.76%)
Jul 29, 2014	47.24	47.78	47.21	47.21	1,073,245	-0.20(-0.41%)
Jul 28, 2014	47.45	47.70	47.02	47.41	987,136	-0.07(-0.15%)
Jul 25, 2014	47.54	47.75	47.31	47.48	963,520	-0.08(-0.18%)
Jul 24, 2014	47.54	48.06	47.39	47.57	1,690,908	-0.01(-0.03%)
Jul 23, 2014	47.25	47.59	47.13	47.58	1,283,999	+0.46(+0.98%)
Jul 22, 2014	46.98	47.49	46.95	47.12	1,495,493	+0.32(+0.68%)
Jul 21, 2014	46.27	46.88	46.27	46.80	1,670,024	+0.22(+0.48%)
Jul 18, 2014	46.53	46.67	46.15	46.58	1,627,056	+0.13(+0.29%)
Jul 17, 2014	46.50	47.53	46.41	46.44	3,296,942	+0.11(+0.24%)
Jul 16, 2014	45.99	46.48	45.92	46.33	1,450,197	+0.66(+1.45%)
Jul 15, 2014	45.92	46.06	45.16	45.67	1,684,980	-0.43(-0.93%)
Jul 14, 2014	45.96	46.29	45.69	46.10	1,195,616	+0.28(+0.61%)
Jul 11, 2014	46.00	46.15	45.78	45.82	1,923,239	-0.15(-0.32%)
Jul 10, 2014	45.92	46.15	45.59	45.96	1,695,911	-0.42(-0.91%)
Jul 09, 2014	46.51	46.74	46.14	46.39	1,624,737	-0.11(-0.23%)
Jul 08, 2014	46.89	47.05	46.19	46.49	2,182,138	-0.56(-1.19%)
Jul 07, 2014	46.62	47.09	46.43	47.05	2,193,738	+0.17(+0.36%)
Jul 03, 2014	47.04	46.88	46.88	46.88	968,129	+0.01(+0.03%)
Jul 02, 2014	46.67	46.96	46.54	46.87	1,125,717	+0.08(+0.18%)
Jul 01, 2014	46.90	46.97	46.62	46.79	1,501,315	+0.10(+0.21%)
Jun 30, 2014	46.84	46.84	46.54	46.69	1,640,923	-0.14(-0.30%)
Jun 27, 2014	46.36	46.95	46.36	46.83	1,799,820	+0.37(+0.80%)
Jun 26, 2014	46.24	46.65	45.90	46.46	1,369,183	+0.26(+0.56%)
Jun 25, 2014	45.40	46.30	45.22	46.20	1,730,978	+0.62(+1.37%)
Jun 24, 2014	46.91	46.99	45.50	45.57	1,594,426	-1.36(-2.89%)
Jun 23, 2014	46.74	47.10	46.61	46.93	1,557,180	+0.57(+1.23%)
Jun 20, 2014	46.25	46.43	45.94	46.36	2,438,894	+0.32(+0.69%)
Jun 19, 2014	45.59	46.04	45.33	46.04	1,314,777	+0.47(+1.03%)
Jun 18, 2014	45.40	45.67	45.16	45.57	1,746,484	+0.13(+0.28%)
Jun 17, 2014	45.64	45.73	45.07	45.44	1,811,068	-0.45(-0.98%)
Jun 16, 2014	45.84	46.07	45.59	45.89	1,434,581	+0.05(+0.11%)
Jun 13, 2014	45.16	45.88	44.95	45.84	1,835,000	+0.80(+1.78%)
Jun 12, 2014	44.94	45.53	44.83	45.04	1,540,399	+0.36(+0.80%)
Jun 11, 2014	44.34	44.78	44.26	44.69	1,408,469	+0.27(+0.62%)
Jun 10, 2014	44.41	44.76	44.31	44.41	2,285,901	+0.06(+0.13%)
Jun 06, 2014	43.98	44.47	43.85	44.36	1,014,187	+0.48(+1.10%)
Jun 05, 2014	43.64	43.98	43.44	43.87	981,598	+0.21(+0.48%)
Jun 04, 2014	43.52	43.86	43.36	43.66	1,320,741	+0.12(+0.27%)
Jun 03, 2014	43.51	43.61	43.24	43.54	1,799,553	-0.04(-0.08%)

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.