Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.19	33.38	33.38	33.38	8,945,375	+0.08(+0.25%)
Aug 28, 2014	32.94	33.35	32.94	33.30	3,655,703	+0.22(+0.65%)
Aug 27, 2014	33.27	33.28	32.90	33.08	5,502,229	-0.09(-0.27%)
Aug 26, 2014	33.24	33.31	32.74	33.17	5,108,626	-0.06(-0.18%)
Aug 25, 2014	33.23	33.42	33.10	33.23	5,123,315	+0.06(+0.18%)
Aug 22, 2014	33.05	33.25	32.76	33.17	6,020,037	+0.14(+0.41%)
Aug 21, 2014	33.53	33.53	32.98	33.03	6,510,953	-0.45(-1.36%)
Aug 20, 2014	33.49	33.72	33.29	33.49	5,446,941	-0.11(-0.33%)
Aug 19, 2014	33.04	33.65	33.02	33.60	5,717,382	+0.55(+1.68%)
Aug 18, 2014	32.51	33.07	32.51	33.05	6,821,661	+0.55(+1.70%)
Aug 15, 2014	32.55	32.63	32.09	32.49	9,435,821	+0.06(+0.19%)
Aug 14, 2014	32.01	32.58	31.89	32.43	6,253,253	+0.54(+1.69%)
Aug 13, 2014	31.74	32.00	31.25	31.89	6,168,981	+0.31(+0.99%)
Aug 12, 2014	31.73	31.91	31.39	31.58	4,327,240	-0.19(-0.60%)
Aug 11, 2014	32.08	32.22	31.69	31.77	4,899,788	-0.15(-0.47%)
Aug 08, 2014	31.67	31.99	31.44	31.92	4,488,536	+0.36(+1.16%)
Aug 07, 2014	31.77	31.94	31.24	31.55	5,539,632	-0.09(-0.29%)
Aug 06, 2014	30.88	31.85	30.88	31.64	10,718,681	+0.63(+2.02%)
Aug 05, 2014	30.47	31.30	30.38	31.01	10,773,538	+0.20(+0.66%)
Aug 04, 2014	30.46	30.96	30.20	30.81	8,738,068	+0.33(+1.08%)
Aug 01, 2014	30.53	31.40	30.21	30.48	17,962,480	+0.03(+0.11%)
Jul 31, 2014	29.68	31.00	29.65	30.45	21,656,330	+1.64(+5.70%)
Jul 30, 2014	29.03	29.23	28.62	28.81	8,684,408	-0.24(-0.82%)
Jul 29, 2014	28.64	29.36	28.58	29.04	11,111,519	+0.67(+2.37%)
Jul 28, 2014	28.75	28.94	28.32	28.37	7,610,379	-0.29(-1.01%)
Jul 25, 2014	28.27	28.69	28.14	28.66	8,396,374	+0.42(+1.49%)
Jul 24, 2014	28.02	28.53	27.99	28.24	7,593,995	+0.30(+1.07%)
Jul 23, 2014	27.83	28.20	27.67	27.94	5,825,648	+0.30(+1.08%)
Jul 22, 2014	27.86	28.09	27.60	27.64	7,119,398	-0.05(-0.18%)
Jul 21, 2014	28.10	28.15	27.67	27.70	6,992,896	-0.36(-1.27%)
Jul 18, 2014	28.20	28.33	28.01	28.05	7,382,938	+0.06(+0.21%)
Jul 17, 2014	28.46	28.65	27.96	27.99	7,198,826	-0.61(-2.14%)
Jul 16, 2014	28.90	29.06	28.45	28.61	6,999,763	-0.22(-0.75%)
Jul 15, 2014	28.25	29.05	28.18	28.82	8,902,805	+0.34(+1.20%)
Jul 14, 2014	28.90	28.92	28.37	28.48	6,666,654	-0.28(-0.99%)
Jul 11, 2014	28.71	29.02	28.42	28.76	7,785,704	+0.53(+1.87%)
Jul 10, 2014	28.19	28.41	27.98	28.23	8,982,008	-0.25(-0.87%)
Jul 09, 2014	28.48	28.68	28.15	28.48	6,890,950	+0.09(+0.33%)
Jul 08, 2014	29.03	29.06	28.38	28.39	8,906,522	-0.60(-2.06%)
Jul 07, 2014	29.34	29.54	28.84	28.99	7,225,949	-0.52(-1.77%)
Jul 03, 2014	29.18	29.51	29.51	29.51	11,853,207	+0.37(+1.28%)
Jul 02, 2014	28.55	29.30	28.52	29.14	8,608,972	+0.46(+1.62%)
Jul 01, 2014	28.55	28.80	28.40	28.67	7,919,929	+0.20(+0.69%)
Jun 30, 2014	28.94	29.00	28.43	28.48	10,637,635	-0.49(-1.68%)
Jun 27, 2014	29.56	29.64	28.87	28.96	20,077,114	-0.56(-1.89%)
Jun 26, 2014	29.42	29.78	29.21	29.52	13,226,130	-0.01(-0.05%)
Jun 25, 2014	29.45	29.95	28.44	29.53	37,793,864	-2.00(-6.34%)
Jun 24, 2014	32.48	32.60	31.48	31.53	8,470,223	-0.92(-2.84%)
Jun 23, 2014	32.75	32.89	32.37	32.45	5,299,771	-0.23(-0.70%)
Jun 20, 2014	32.82	32.90	32.46	32.68	9,779,430	-0.00(-0.01%)
Jun 19, 2014	32.45	32.74	32.37	32.69	8,062,558	+0.36(+1.11%)
Jun 18, 2014	31.60	32.42	31.29	32.33	9,253,025	+0.75(+2.38%)
Jun 17, 2014	31.27	31.61	30.94	31.58	10,575,460	+0.26(+0.83%)
Jun 16, 2014	31.51	31.62	31.27	31.32	5,267,220	-0.20(-0.64%)
Jun 13, 2014	31.66	31.79	31.42	31.52	5,657,859	-0.08(-0.27%)
Jun 12, 2014	31.41	31.67	30.95	31.61	11,402,747	+0.35(+1.12%)
Jun 11, 2014	31.04	31.33	31.01	31.25	5,865,761	+0.00(+0.00%)
Jun 10, 2014	31.92	31.93	31.07	31.25	11,324,665	-0.73(-2.28%)
Jun 06, 2014	32.24	32.24	31.68	31.98	5,698,984	-0.08(-0.24%)
Jun 05, 2014	32.14	32.37	31.81	32.06	11,959,838	+0.02(+0.07%)
Jun 04, 2014	32.10	32.45	31.82	32.04	7,709,105	-0.09(-0.28%)
Jun 03, 2014	32.74	32.76	32.10	32.13	6,450,788	-0.59(-1.82%)

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.