Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	46.97	47.14	47.14	47.14	1,638,464	+0.16(+0.34%)
Aug 28, 2014	46.73	47.09	46.63	46.98	1,862,856	-0.03(-0.06%)
Aug 27, 2014	46.62	47.02	46.52	47.01	2,212,544	+0.38(+0.82%)
Aug 26, 2014	46.74	47.07	46.57	46.63	2,214,685	-0.07(-0.15%)
Aug 25, 2014	46.61	46.86	46.57	46.70	1,645,654	+0.40(+0.86%)
Aug 22, 2014	46.83	46.88	46.26	46.31	2,287,565	-0.42(-0.89%)
Aug 21, 2014	46.78	46.98	46.71	46.72	1,268,569	+0.04(+0.09%)
Aug 20, 2014	46.36	46.92	46.07	46.68	2,496,022	+0.25(+0.54%)
Aug 19, 2014	46.34	46.68	46.29	46.43	1,371,736	+0.12(+0.26%)
Aug 18, 2014	46.42	46.48	46.21	46.31	1,990,879	+0.01(+0.03%)
Aug 15, 2014	46.14	46.36	46.09	46.29	2,832,670	+0.20(+0.44%)
Aug 14, 2014	46.09	46.09	45.88	46.09	1,498,562	+0.01(+0.03%)
Aug 13, 2014	45.81	46.09	45.69	46.08	1,790,127	+0.38(+0.84%)
Aug 12, 2014	45.69	45.83	45.45	45.69	1,954,263	-0.26(-0.56%)
Aug 11, 2014	45.58	46.17	45.57	45.95	2,609,189	+0.41(+0.90%)
Aug 08, 2014	44.90	45.43	44.55	45.54	2,230,283	+0.62(+1.38%)
Aug 07, 2014	45.31	45.45	44.63	44.92	2,455,017	-0.29(-0.64%)
Aug 06, 2014	44.12	45.34	44.12	45.21	5,867,959	+0.99(+2.25%)
Aug 05, 2014	44.42	44.64	44.14	44.22	2,288,466	-0.48(-1.06%)
Aug 04, 2014	44.28	44.70	44.07	44.69	3,617,961	+0.45(+1.01%)
Aug 01, 2014	42.97	44.46	42.96	44.25	7,128,654	+1.16(+2.69%)
Jul 31, 2014	45.36	45.44	43.05	43.09	12,459,155	-2.81(-6.12%)
Jul 30, 2014	46.95	47.01	45.69	45.90	3,551,868	-0.84(-1.79%)
Jul 29, 2014	47.27	47.34	46.73	46.73	1,562,408	-0.40(-0.84%)
Jul 28, 2014	47.11	47.21	46.90	47.13	1,655,508	+0.05(+0.11%)
Jul 25, 2014	47.23	47.32	46.95	47.08	1,007,077	-0.22(-0.47%)
Jul 24, 2014	47.23	47.41	47.15	47.30	1,229,651	+0.17(+0.37%)
Jul 23, 2014	47.81	47.84	47.07	47.13	1,942,842	-0.60(-1.25%)
Jul 22, 2014	47.64	47.89	47.57	47.73	1,501,454	+0.12(+0.26%)
Jul 21, 2014	47.38	47.70	47.37	47.60	1,305,677	-0.05(-0.11%)
Jul 18, 2014	47.56	47.78	47.38	47.65	1,895,636	+0.19(+0.39%)
Jul 17, 2014	47.50	47.65	47.32	47.47	2,065,258	-0.08(-0.17%)
Jul 16, 2014	47.35	47.55	47.14	47.55	1,791,532	+0.33(+0.70%)
Jul 15, 2014	47.05	47.33	46.91	47.21	4,302,300	-0.46(-0.97%)
Jul 14, 2014	47.73	47.86	47.53	47.68	1,405,012	+0.18(+0.38%)
Jul 11, 2014	47.46	47.57	47.19	47.50	1,485,201	+0.05(+0.11%)
Jul 10, 2014	47.25	47.52	47.23	47.44	1,668,852	-0.16(-0.33%)
Jul 09, 2014	47.65	47.86	47.42	47.60	1,965,013	+0.03(+0.06%)
Jul 08, 2014	47.45	47.75	47.32	47.57	2,471,519	+0.14(+0.30%)
Jul 07, 2014	47.78	47.87	47.34	47.43	2,497,336	-0.40(-0.83%)
Jul 03, 2014	47.80	47.83	47.83	47.83	1,717,229	+0.26(+0.55%)
Jul 02, 2014	47.39	47.65	47.36	47.57	1,806,205	+0.14(+0.29%)
Jul 01, 2014	47.16	47.52	46.91	47.43	2,961,127	+0.12(+0.24%)
Jun 30, 2014	46.96	47.34	46.69	47.32	3,321,473	+0.53(+1.14%)
Jun 27, 2014	46.65	46.82	46.52	46.78	1,861,547	+0.10(+0.22%)
Jun 26, 2014	46.80	46.88	46.43	46.68	2,432,052	-0.06(-0.12%)
Jun 25, 2014	47.16	47.16	46.45	46.74	3,057,179	-0.70(-1.47%)
Jun 24, 2014	47.82	47.82	47.42	47.44	1,511,809	-0.40(-0.84%)
Jun 23, 2014	48.37	48.38	47.60	47.84	2,424,385	-0.58(-1.20%)
Jun 20, 2014	48.31	48.56	48.21	48.42	3,335,185	+0.22(+0.46%)
Jun 19, 2014	48.23	48.46	48.05	48.20	1,605,103	+0.06(+0.13%)
Jun 18, 2014	47.74	48.16	47.33	48.14	3,988,505	+0.10(+0.21%)
Jun 17, 2014	48.58	48.66	47.98	48.04	2,488,873	-0.53(-1.10%)
Jun 16, 2014	48.50	48.64	48.32	48.57	1,508,823	+0.17(+0.34%)
Jun 13, 2014	48.37	48.53	48.16	48.40	1,505,105	-0.01(-0.03%)
Jun 12, 2014	48.78	48.97	48.29	48.42	1,550,803	-0.27(-0.56%)
Jun 11, 2014	49.01	49.20	48.53	48.69	2,043,744	-0.32(-0.66%)
Jun 10, 2014	48.89	49.30	48.89	49.01	1,940,641	-0.61(-1.23%)
Jun 06, 2014	49.53	49.67	49.28	49.63	2,027,105	+0.05(+0.10%)
Jun 05, 2014	50.05	50.05	49.53	49.58	1,735,987	-0.40(-0.79%)
Jun 04, 2014	49.66	49.98	49.65	49.97	1,983,085	+0.22(+0.45%)
Jun 03, 2014	49.53	49.77	49.45	49.75	3,885,740	-0.03(-0.06%)

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.