Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	30.19	30.11	30.11	30.11	3,902,425	+0.14(+0.47%)
Aug 28, 2014	30.01	30.04	29.87	29.97	4,409,106	+0.12(+0.41%)
Aug 27, 2014	29.82	29.93	29.78	29.85	4,512,240	+0.25(+0.85%)
Aug 26, 2014	29.52	29.68	29.50	29.60	4,879,304	+0.08(+0.27%)
Aug 25, 2014	29.48	29.59	29.34	29.52	4,159,434	+0.28(+0.94%)
Aug 22, 2014	29.12	29.30	29.07	29.24	4,408,511	-0.01(-0.04%)
Aug 21, 2014	29.35	29.38	29.22	29.25	6,580,400	-0.07(-0.23%)
Aug 20, 2014	29.12	29.33	29.01	29.32	8,620,700	+0.28(+0.97%)
Aug 19, 2014	28.86	29.08	28.80	29.04	6,043,378	-0.07(-0.23%)
Aug 18, 2014	29.01	29.12	28.96	29.11	3,134,858	+0.36(+1.26%)
Aug 15, 2014	28.98	28.98	28.58	28.74	3,898,279	-0.09(-0.32%)
Aug 14, 2014	28.59	28.85	28.58	28.84	6,086,386	+0.27(+0.94%)
Aug 13, 2014	28.56	28.65	28.49	28.57	4,897,947	-0.02(-0.06%)
Aug 12, 2014	28.47	28.61	28.43	28.58	5,518,684	+0.01(+0.04%)
Aug 11, 2014	28.46	28.58	28.38	28.57	5,835,541	+0.01(+0.02%)
Aug 08, 2014	28.33	28.62	28.22	28.57	7,777,495	+0.14(+0.50%)
Aug 07, 2014	28.87	28.90	28.34	28.42	9,956,697	-0.83(-2.85%)
Aug 06, 2014	29.22	29.35	29.11	29.26	6,650,880	-0.20(-0.67%)
Aug 05, 2014	29.55	29.64	29.36	29.46	7,728,318	+0.09(+0.31%)
Aug 04, 2014	29.44	29.45	29.14	29.37	6,598,587	+0.30(+1.04%)
Aug 01, 2014	28.79	29.10	28.75	29.06	8,981,753	-0.21(-0.70%)
Jul 31, 2014	29.58	29.58	29.26	29.27	9,162,240	-0.06(-0.21%)
Jul 30, 2014	29.24	29.37	29.17	29.33	6,510,728	+0.27(+0.92%)
Jul 29, 2014	29.32	29.40	29.05	29.06	8,883,366	-0.10(-0.35%)
Jul 28, 2014	29.45	29.46	29.09	29.17	11,387,200	-0.24(-0.82%)
Jul 25, 2014	29.60	29.64	29.18	29.41	17,693,554	-0.90(-2.96%)
Jul 24, 2014	30.29	30.38	30.07	30.30	15,749,783	+0.02(+0.08%)
Jul 23, 2014	30.42	30.81	30.26	30.28	22,157,464	-1.92(-5.98%)
Jul 22, 2014	32.38	32.43	32.20	32.20	3,281,667	-0.10(-0.32%)
Jul 21, 2014	32.21	32.36	32.19	32.31	3,364,956	-0.20(-0.61%)
Jul 18, 2014	32.30	32.56	32.21	32.51	3,261,855	+0.39(+1.21%)
Jul 17, 2014	32.15	32.38	32.08	32.12	4,356,123	-0.14(-0.43%)
Jul 16, 2014	32.23	32.40	32.08	32.26	5,372,005	-0.01(-0.02%)
Jul 15, 2014	32.34	32.39	32.15	32.26	3,348,681	-0.16(-0.49%)
Jul 14, 2014	32.43	32.47	32.32	32.42	3,341,846	-0.08(-0.24%)
Jul 11, 2014	32.47	32.66	32.37	32.50	3,680,033	-0.42(-1.27%)
Jul 10, 2014	32.61	32.97	32.58	32.92	4,094,034	+0.32(+0.98%)
Jul 09, 2014	32.38	32.68	32.34	32.60	2,745,624	+0.31(+0.96%)
Jul 08, 2014	32.49	32.52	32.24	32.29	2,775,730	-0.45(-1.39%)
Jul 07, 2014	32.87	32.98	32.71	32.74	2,981,173	-0.25(-0.75%)
Jul 03, 2014	33.14	32.99	32.99	32.99	1,831,939	+0.13(+0.41%)
Jul 02, 2014	32.77	32.94	32.74	32.86	2,609,896	+0.07(+0.20%)
Jul 01, 2014	32.88	32.96	32.70	32.79	5,638,142	+0.43(+1.33%)
Jun 30, 2014	32.45	32.58	32.28	32.36	2,918,424	-0.18(-0.56%)
Jun 27, 2014	32.63	32.66	32.51	32.54	1,933,173	+0.07(+0.21%)
Jun 26, 2014	32.34	32.50	32.18	32.48	2,383,954	+0.15(+0.47%)
Jun 25, 2014	32.31	32.41	32.17	32.32	3,967,632	-0.18(-0.56%)
Jun 24, 2014	32.49	32.64	32.45	32.51	3,490,979	-0.09(-0.28%)
Jun 23, 2014	32.52	32.62	32.49	32.60	3,313,075	-0.41(-1.23%)
Jun 20, 2014	33.09	33.10	32.91	33.00	2,675,202	+0.07(+0.20%)
Jun 19, 2014	32.94	33.04	32.91	32.94	2,067,255	+0.29(+0.89%)
Jun 18, 2014	32.54	32.69	32.49	32.64	2,668,907	-0.06(-0.19%)
Jun 17, 2014	32.91	32.79	32.57	32.71	2,583,643	-0.21(-0.63%)
Jun 16, 2014	33.00	33.09	32.88	32.91	3,606,490	-0.07(-0.20%)
Jun 13, 2014	32.91	33.13	32.86	32.98	2,481,867	+0.06(+0.18%)
Jun 12, 2014	33.09	33.12	32.86	32.92	2,423,810	+0.06(+0.18%)
Jun 11, 2014	32.86	32.97	32.81	32.86	3,716,664	+0.18(+0.56%)
Jun 10, 2014	32.60	32.69	32.56	32.68	2,081,419	+0.18(+0.56%)
Jun 06, 2014	32.38	32.55	32.34	32.49	2,905,892	+0.24(+0.75%)
Jun 05, 2014	32.39	32.39	32.24	32.25	3,482,462	+0.13(+0.40%)
Jun 04, 2014	32.22	32.26	32.08	32.12	3,937,186	-0.08(-0.24%)
Jun 03, 2014	32.28	32.31	32.15	32.20	4,324,805	-0.27(-0.82%)

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.