Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	34.87	35.71	35.71	35.71	5,615,072	+1.02(+2.93%)
Aug 28, 2014	35.67	35.75	34.47	34.69	8,513,554	-1.37(-3.79%)
Aug 27, 2014	36.50	36.53	35.63	36.06	6,000,171	-0.43(-1.16%)
Aug 26, 2014	35.87	36.56	35.76	36.48	6,730,644	+0.64(+1.78%)
Aug 25, 2014	36.10	36.22	35.40	35.85	8,765,363	+0.91(+2.62%)
Aug 22, 2014	33.78	35.10	33.65	34.93	10,036,609	+0.91(+2.66%)
Aug 21, 2014	34.53	34.53	33.97	34.03	5,614,735	-0.55(-1.58%)
Aug 20, 2014	34.60	35.08	34.50	34.57	5,371,154	-0.21(-0.61%)
Aug 19, 2014	35.07	35.56	34.77	34.78	5,726,864	-0.21(-0.61%)
Aug 18, 2014	33.71	35.47	33.71	35.00	8,898,080	+1.39(+4.12%)
Aug 15, 2014	34.11	34.21	33.39	33.61	7,742,054	-0.42(-1.25%)
Aug 14, 2014	33.24	34.06	33.22	34.04	6,489,930	+0.67(+2.02%)
Aug 13, 2014	32.86	33.45	32.72	33.36	5,668,434	+0.40(+1.21%)
Aug 12, 2014	32.85	33.12	32.60	32.96	4,751,511	+0.13(+0.39%)
Aug 11, 2014	32.78	33.16	32.71	32.84	5,377,554	+0.18(+0.54%)
Aug 08, 2014	31.71	32.71	31.68	32.66	5,998,750	+0.58(+1.81%)
Aug 07, 2014	32.09	32.43	31.77	32.08	6,258,181	-0.01(-0.03%)
Aug 06, 2014	31.87	32.68	31.69	32.09	9,569,265	-0.06(-0.17%)
Aug 05, 2014	31.30	32.33	30.97	32.14	13,393,888	+0.78(+2.47%)
Aug 04, 2014	31.47	31.82	30.95	31.37	9,244,179	+0.52(+1.67%)
Aug 01, 2014	30.91	32.04	30.60	30.85	13,933,462	-0.05(-0.15%)
Jul 31, 2014	29.94	31.23	29.75	30.90	14,361,204	+0.42(+1.39%)
Jul 30, 2014	29.14	30.86	28.79	30.47	31,357,988	+4.95(+19.37%)
Jul 29, 2014	25.81	26.19	25.49	25.53	8,502,035	-0.16(-0.61%)
Jul 28, 2014	25.61	25.83	25.38	25.68	4,910,477	+0.11(+0.43%)
Jul 25, 2014	25.37	25.80	25.09	25.57	3,869,942	+0.22(+0.87%)
Jul 24, 2014	25.78	25.87	25.23	25.35	5,281,611	-0.28(-1.08%)
Jul 23, 2014	25.29	25.86	25.25	25.63	5,246,371	+0.30(+1.17%)
Jul 22, 2014	25.20	25.60	25.19	25.33	7,221,623	+0.32(+1.29%)
Jul 21, 2014	25.46	25.87	24.75	25.01	9,112,922	-0.25(-0.99%)
Jul 18, 2014	24.56	25.55	24.53	25.26	7,137,141	+0.72(+2.93%)
Jul 17, 2014	24.54	24.89	24.38	24.54	6,191,156	-0.22(-0.89%)
Jul 16, 2014	24.26	24.78	24.05	24.76	7,798,482	+0.80(+3.35%)
Jul 15, 2014	24.21	24.56	23.68	23.96	9,052,140	-0.18(-0.73%)
Jul 14, 2014	25.45	25.45	24.09	24.13	16,167,317	-1.37(-5.35%)
Jul 11, 2014	24.71	26.11	24.31	25.50	17,140,456	+0.79(+3.21%)
Jul 10, 2014	24.50	25.25	24.45	24.71	8,388,797	-0.30(-1.18%)
Jul 09, 2014	25.09	25.36	24.85	25.00	6,180,341	-0.04(-0.15%)
Jul 08, 2014	25.02	25.24	24.61	25.04	5,290,522	+0.05(+0.18%)
Jul 07, 2014	24.96	25.22	24.65	24.99	5,876,108	-0.24(-0.95%)
Jul 03, 2014	25.04	25.23	25.23	25.23	5,551,041	+0.38(+1.52%)
Jul 02, 2014	24.05	24.91	24.03	24.85	8,404,540	+0.87(+3.62%)
Jul 01, 2014	24.28	24.83	23.70	23.99	36,542,888	-0.04(-0.15%)
Jun 30, 2014	23.73	24.11	23.59	24.02	4,926,876	+0.02(+0.08%)
Jun 27, 2014	23.89	24.11	23.63	24.01	4,467,264	-0.07(-0.31%)
Jun 26, 2014	23.97	24.27	23.69	24.08	3,712,445	+0.23(+0.97%)
Jun 25, 2014	23.57	23.97	23.49	23.85	4,162,140	+0.18(+0.78%)
Jun 24, 2014	23.45	24.31	23.25	23.66	8,388,861	+0.16(+0.67%)
Jun 23, 2014	23.66	24.14	23.45	23.51	5,838,090	+0.06(+0.24%)
Jun 20, 2014	23.30	23.48	22.93	23.45	5,417,666	+0.01(+0.04%)
Jun 19, 2014	23.33	23.62	23.08	23.44	5,870,471	+0.06(+0.28%)
Jun 18, 2014	22.65	23.40	22.52	23.38	6,699,404	+0.60(+2.63%)
Jun 17, 2014	22.10	22.83	21.87	22.78	5,897,283	+0.60(+2.70%)
Jun 16, 2014	22.08	22.40	21.95	22.18	4,402,659	+0.08(+0.38%)
Jun 13, 2014	21.72	22.14	21.68	22.10	4,503,383	+0.37(+1.70%)
Jun 12, 2014	22.42	22.42	21.69	21.73	5,756,157	-0.87(-3.84%)
Jun 11, 2014	22.00	22.69	21.85	22.59	5,757,636	+0.59(+2.68%)
Jun 10, 2014	22.09	22.26	21.68	22.00	4,501,600	-0.22(-1.00%)
Jun 06, 2014	22.19	22.35	22.00	22.23	3,992,537	+0.28(+1.26%)
Jun 05, 2014	21.64	22.15	21.55	21.95	5,089,328	+0.30(+1.41%)
Jun 04, 2014	20.93	21.87	20.89	21.64	7,864,872	+0.67(+3.21%)
Jun 03, 2014	20.85	21.08	20.73	20.97	4,393,473	-0.02(-0.09%)

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.