Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	39.90	39.79	39.79	39.79	2,234,500	+0.02(+0.05%)
Aug 28, 2014	39.94	40.19	39.36	39.77	2,287,130	-0.49(-1.22%)
Aug 27, 2014	40.50	40.67	40.18	40.26	1,794,673	+0.02(+0.04%)
Aug 26, 2014	40.21	40.47	39.77	40.24	1,788,044	+0.05(+0.14%)
Aug 25, 2014	39.85	40.32	39.66	40.19	2,016,467	+0.39(+0.98%)
Aug 22, 2014	39.11	39.84	39.11	39.80	1,911,943	+0.53(+1.35%)
Aug 21, 2014	39.02	39.36	38.94	39.27	1,528,699	+0.12(+0.31%)
Aug 20, 2014	38.44	39.19	38.44	39.15	3,904,817	+0.56(+1.45%)
Aug 19, 2014	37.80	38.79	37.24	38.59	5,480,780	+1.67(+4.52%)
Aug 18, 2014	36.46	37.03	36.11	36.92	3,589,818	+0.87(+2.41%)
Aug 15, 2014	36.37	36.40	35.61	36.05	1,865,864	-0.30(-0.81%)
Aug 14, 2014	36.48	36.50	36.01	36.34	1,397,887	-0.02(-0.04%)
Aug 13, 2014	36.92	36.92	35.98	36.36	2,351,099	-0.40(-1.09%)
Aug 12, 2014	36.88	37.14	36.54	36.76	1,143,720	-0.02(-0.05%)
Aug 11, 2014	37.18	37.43	36.74	36.78	1,812,484	-0.39(-1.05%)
Aug 08, 2014	36.59	37.31	36.45	37.17	2,716,906	+0.83(+2.28%)
Aug 07, 2014	36.53	37.09	36.27	36.34	1,933,462	-0.59(-1.60%)
Aug 06, 2014	35.99	37.21	35.85	36.93	2,716,315	+0.88(+2.44%)
Aug 05, 2014	35.72	36.14	35.49	36.05	3,081,567	+0.04(+0.11%)
Aug 04, 2014	35.64	36.09	35.48	36.01	1,874,712	+0.41(+1.15%)
Aug 01, 2014	35.69	35.86	35.21	35.60	1,550,267	-0.13(-0.36%)
Jul 31, 2014	35.74	35.99	35.52	35.73	2,195,674	-0.34(-0.94%)
Jul 30, 2014	35.32	36.22	35.21	36.07	2,206,091	+0.67(+1.89%)
Jul 29, 2014	35.03	35.61	35.02	35.40	1,840,680	+0.42(+1.20%)
Jul 28, 2014	34.68	35.01	34.59	34.98	1,457,312	+0.45(+1.30%)
Jul 25, 2014	34.74	34.92	34.52	34.53	1,230,722	-0.38(-1.09%)
Jul 24, 2014	34.13	35.06	33.90	34.91	1,555,708	+0.98(+2.89%)
Jul 23, 2014	33.81	34.12	33.79	33.93	1,222,648	+0.09(+0.27%)
Jul 22, 2014	34.21	34.21	33.82	33.84	1,600,286	+0.02(+0.06%)
Jul 21, 2014	33.92	34.05	33.61	33.82	1,628,612	-0.19(-0.56%)
Jul 18, 2014	33.50	34.13	33.38	34.01	1,588,887	+0.63(+1.89%)
Jul 17, 2014	33.08	33.69	33.08	33.38	1,306,955	+0.13(+0.39%)
Jul 16, 2014	33.37	33.51	32.85	33.25	1,212,696	-0.04(-0.12%)
Jul 15, 2014	33.49	33.65	33.19	33.29	1,609,545	-0.07(-0.21%)
Jul 14, 2014	33.83	33.89	33.31	33.36	1,198,173	-0.19(-0.57%)
Jul 11, 2014	33.46	33.73	33.20	33.55	1,287,192	-0.23(-0.68%)
Jul 10, 2014	33.94	34.01	33.16	33.78	1,918,488	-0.65(-1.89%)
Jul 09, 2014	33.55	34.49	33.55	34.43	1,294,137	+0.38(+1.12%)
Jul 08, 2014	34.29	34.37	33.97	34.05	1,686,323	-0.24(-0.70%)
Jul 07, 2014	34.45	34.59	34.09	34.29	1,422,577	-0.23(-0.67%)
Jul 03, 2014	34.18	34.52	34.52	34.52	1,732,700	+0.47(+1.38%)
Jul 02, 2014	33.88	34.23	33.42	34.05	2,908,788	+0.63(+1.89%)
Jul 01, 2014	32.65	33.78	32.62	33.42	4,410,798	-0.44(-1.30%)
Jun 30, 2014	33.62	33.97	33.50	33.86	1,559,143	+0.12(+0.36%)
Jun 27, 2014	33.73	33.87	33.58	33.74	1,712,085	-0.09(-0.27%)
Jun 26, 2014	33.84	33.90	33.41	33.83	969,920	-0.07(-0.21%)
Jun 25, 2014	32.98	34.15	32.98	33.90	1,920,818	-0.12(-0.35%)
Jun 24, 2014	34.05	34.48	33.95	34.02	1,826,818	+0.01(+0.03%)
Jun 23, 2014	34.17	34.47	33.98	34.01	1,531,692	-0.13(-0.38%)
Jun 20, 2014	33.99	34.20	33.77	34.14	3,183,778	+0.27(+0.80%)
Jun 19, 2014	33.91	34.21	33.71	33.87	1,002,253	-0.05(-0.15%)
Jun 18, 2014	34.04	34.04	33.49	33.92	1,555,855	-0.09(-0.26%)
Jun 17, 2014	33.32	34.09	33.32	34.01	2,141,969	+0.69(+2.07%)
Jun 16, 2014	34.50	34.50	33.01	33.32	3,626,444	-0.20(-0.60%)
Jun 13, 2014	33.85	33.85	33.34	33.52	2,589,942	+0.06(+0.18%)
Jun 12, 2014	33.72	33.73	33.22	33.46	2,526,211	-0.33(-0.98%)
Jun 11, 2014	33.30	33.86	33.13	33.79	2,329,676	+0.40(+1.20%)
Jun 10, 2014	34.47	34.54	33.33	33.39	3,908,414	-1.01(-2.94%)
Jun 06, 2014	34.21	34.54	34.17	34.40	2,055,307	+0.21(+0.61%)
Jun 05, 2014	34.06	34.32	33.68	34.19	3,533,854	+0.29(+0.86%)
Jun 04, 2014	33.11	34.00	33.11	33.90	3,926,595	+0.31(+0.92%)
Jun 03, 2014	33.37	33.69	33.20	33.59	1,850,856	+0.10(+0.30%)

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.