Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	30.63	30.54	30.54	30.54	3,846,995	+0.14(+0.47%)
Aug 28, 2014	30.44	30.47	30.30	30.40	4,346,479	+0.12(+0.41%)
Aug 27, 2014	30.25	30.36	30.21	30.28	4,448,148	+0.26(+0.85%)
Aug 26, 2014	29.94	30.11	29.93	30.02	4,809,997	+0.08(+0.27%)
Aug 25, 2014	29.90	30.02	29.77	29.94	4,100,353	+0.28(+0.94%)
Aug 22, 2014	29.54	29.72	29.49	29.66	4,345,892	-0.01(-0.04%)
Aug 21, 2014	29.77	29.80	29.64	29.67	6,486,932	-0.07(-0.23%)
Aug 20, 2014	29.54	29.75	29.43	29.74	8,498,250	+0.29(+0.97%)
Aug 19, 2014	29.28	29.50	29.22	29.46	5,957,537	-0.07(-0.23%)
Aug 18, 2014	29.43	29.54	29.38	29.52	3,090,330	+0.37(+1.26%)
Aug 15, 2014	29.39	29.40	29.00	29.16	3,842,907	-0.09(-0.32%)
Aug 14, 2014	29.00	29.26	29.00	29.25	5,999,934	+0.27(+0.94%)
Aug 13, 2014	28.97	29.06	28.90	28.98	4,828,376	-0.02(-0.06%)
Aug 12, 2014	28.88	29.02	28.84	29.00	5,440,296	+0.01(+0.04%)
Aug 11, 2014	28.87	28.99	28.78	28.98	5,752,653	+0.01(+0.02%)
Aug 08, 2014	28.73	29.03	28.62	28.98	7,667,023	+0.14(+0.50%)
Aug 07, 2014	29.29	29.31	28.75	28.83	9,815,271	-0.85(-2.85%)
Aug 06, 2014	29.64	29.77	29.53	29.68	6,556,410	-0.20(-0.67%)
Aug 05, 2014	29.97	30.06	29.78	29.88	7,618,575	+0.09(+0.31%)
Aug 04, 2014	29.86	29.87	29.56	29.79	6,504,886	+0.31(+1.04%)
Aug 01, 2014	29.21	29.52	29.16	29.48	8,854,211	-0.21(-0.70%)
Jul 31, 2014	30.00	30.00	29.68	29.69	9,032,135	-0.06(-0.21%)
Jul 30, 2014	29.66	29.79	29.59	29.75	6,418,275	+0.27(+0.92%)
Jul 29, 2014	29.75	29.82	29.47	29.48	8,757,221	-0.10(-0.35%)
Jul 28, 2014	29.87	29.88	29.51	29.59	11,225,500	-0.25(-0.82%)
Jul 25, 2014	30.02	30.06	29.60	29.83	17,442,304	-0.91(-2.96%)
Jul 24, 2014	30.73	30.81	30.51	30.74	15,526,134	+0.02(+0.08%)
Jul 23, 2014	30.86	31.26	30.70	30.72	21,842,824	-1.95(-5.98%)
Jul 22, 2014	32.85	32.89	32.66	32.67	3,235,067	-0.10(-0.32%)
Jul 21, 2014	32.67	32.83	32.65	32.77	3,317,173	-0.20(-0.61%)
Jul 18, 2014	32.77	33.03	32.68	32.97	3,215,537	+0.39(+1.21%)
Jul 17, 2014	32.62	32.85	32.54	32.58	4,294,265	-0.14(-0.43%)
Jul 16, 2014	32.69	32.87	32.54	32.72	5,295,722	-0.01(-0.02%)
Jul 15, 2014	32.81	32.86	32.61	32.73	3,301,130	-0.16(-0.49%)
Jul 14, 2014	32.89	32.94	32.79	32.89	3,294,391	-0.08(-0.24%)
Jul 11, 2014	32.94	33.13	32.84	32.97	3,627,776	-0.42(-1.27%)
Jul 10, 2014	33.08	33.45	33.05	33.39	4,035,898	+0.33(+0.98%)
Jul 09, 2014	32.85	33.15	32.81	33.07	2,706,635	+0.31(+0.96%)
Jul 08, 2014	32.96	32.99	32.70	32.75	2,736,314	-0.46(-1.39%)
Jul 07, 2014	33.34	33.46	33.18	33.21	2,938,840	-0.25(-0.75%)
Jul 03, 2014	33.61	33.47	33.47	33.47	1,805,925	+0.14(+0.41%)
Jul 02, 2014	33.24	33.42	33.21	33.33	2,572,836	+0.07(+0.20%)
Jul 01, 2014	33.35	33.43	33.17	33.26	5,558,079	+0.44(+1.33%)
Jun 30, 2014	32.92	33.05	32.75	32.83	2,876,982	-0.18(-0.56%)
Jun 27, 2014	33.10	33.13	32.97	33.01	1,905,721	+0.07(+0.20%)
Jun 26, 2014	32.80	32.97	32.64	32.94	2,350,101	+0.15(+0.47%)
Jun 25, 2014	32.77	32.88	32.64	32.79	3,911,291	-0.18(-0.56%)
Jun 24, 2014	32.96	33.11	32.92	32.97	3,441,407	-0.09(-0.28%)
Jun 23, 2014	32.99	33.09	32.96	33.07	3,266,029	-0.41(-1.23%)
Jun 20, 2014	33.57	33.58	33.39	33.48	2,637,213	+0.07(+0.20%)
Jun 19, 2014	33.42	33.51	33.38	33.41	2,037,900	+0.29(+0.89%)
Jun 18, 2014	33.01	33.16	32.96	33.12	2,631,008	-0.06(-0.19%)
Jun 17, 2014	33.39	33.26	33.04	33.18	2,546,955	-0.21(-0.63%)
Jun 16, 2014	33.47	33.56	33.35	33.39	3,555,277	-0.07(-0.20%)
Jun 13, 2014	33.39	33.61	33.34	33.45	2,446,624	+0.06(+0.18%)
Jun 12, 2014	33.57	33.60	33.33	33.39	2,389,392	+0.06(+0.18%)
Jun 11, 2014	33.34	33.45	33.28	33.33	3,663,887	+0.18(+0.56%)
Jun 10, 2014	33.07	33.16	33.03	33.15	2,051,862	+0.18(+0.56%)
Jun 06, 2014	32.85	33.02	32.81	32.96	2,864,628	+0.25(+0.75%)
Jun 05, 2014	32.86	32.86	32.70	32.72	3,433,010	+0.13(+0.40%)
Jun 04, 2014	32.68	32.72	32.54	32.59	3,881,277	-0.08(-0.24%)
Jun 03, 2014	32.74	32.78	32.61	32.67	4,263,392	-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.