Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	32.20	32.08	32.08	32.08	1,623,033	+0.06(+0.19%)
Aug 28, 2014	32.13	32.13	31.68	32.02	1,582,406	+0.01(+0.03%)
Aug 27, 2014	32.21	32.21	31.89	32.01	1,193,890	-0.03(-0.10%)
Aug 26, 2014	32.34	32.36	32.03	32.04	1,331,193	-0.22(-0.68%)
Aug 25, 2014	32.23	32.34	32.10	32.26	2,098,019	+0.21(+0.65%)
Aug 22, 2014	32.37	32.37	31.88	32.05	2,213,627	-0.29(-0.89%)
Aug 21, 2014	32.85	32.85	32.32	32.34	2,212,121	-0.50(-1.53%)
Aug 20, 2014	32.51	32.92	32.48	32.84	2,087,023	+0.38(+1.18%)
Aug 19, 2014	32.44	32.57	32.34	32.46	1,785,865	+0.05(+0.16%)
Aug 18, 2014	32.04	32.41	31.77	32.40	2,095,836	+0.64(+2.03%)
Aug 15, 2014	32.13	32.13	31.56	31.76	2,162,488	-0.07(-0.21%)
Aug 14, 2014	31.74	31.84	31.66	31.83	1,311,963	+0.17(+0.55%)
Aug 13, 2014	31.06	31.67	31.06	31.65	1,444,760	+0.21(+0.67%)
Aug 12, 2014	31.47	31.77	31.29	31.44	1,552,342	-0.09(-0.30%)
Aug 11, 2014	31.62	31.79	31.42	31.54	2,113,971	+0.02(+0.05%)
Aug 08, 2014	31.08	31.58	31.03	31.52	2,928,834	+0.56(+1.79%)
Aug 07, 2014	31.27	31.41	30.83	30.97	2,620,445	-0.08(-0.26%)
Aug 06, 2014	31.00	31.79	30.92	31.05	2,888,730	-0.23(-0.73%)
Aug 05, 2014	31.79	31.97	31.13	31.28	4,350,161	-0.23(-0.74%)
Aug 04, 2014	31.31	31.61	31.06	31.51	2,472,811	+0.19(+0.62%)
Aug 01, 2014	31.59	31.81	31.16	31.32	4,568,563	-0.41(-1.28%)
Jul 31, 2014	32.36	32.45	31.69	31.73	3,491,042	-0.83(-2.54%)
Jul 30, 2014	32.55	32.78	32.11	32.55	2,626,887	+0.20(+0.61%)
Jul 29, 2014	33.32	33.83	32.30	32.35	4,982,689	-0.67(-2.02%)
Jul 28, 2014	33.11	33.20	32.62	33.02	3,196,495	-0.12(-0.35%)
Jul 25, 2014	33.27	33.28	32.99	33.14	2,191,807	-0.26(-0.78%)
Jul 24, 2014	33.57	33.62	33.36	33.40	2,029,217	-0.18(-0.55%)
Jul 23, 2014	33.72	33.77	33.38	33.58	3,104,894	-0.05(-0.15%)
Jul 22, 2014	33.74	33.94	33.59	33.63	2,471,455	+0.15(+0.44%)
Jul 21, 2014	33.63	33.64	33.31	33.48	1,743,213	-0.12(-0.35%)
Jul 18, 2014	33.52	33.65	33.25	33.60	2,083,959	+0.26(+0.79%)
Jul 17, 2014	33.46	33.83	33.25	33.34	2,184,513	-0.42(-1.24%)
Jul 16, 2014	33.59	33.80	33.53	33.75	1,875,667	+0.26(+0.79%)
Jul 15, 2014	33.60	33.77	33.33	33.49	2,172,756	-0.10(-0.30%)
Jul 14, 2014	33.73	33.79	33.43	33.59	1,894,364	+0.17(+0.50%)
Jul 11, 2014	32.82	33.45	32.82	33.42	2,430,425	+0.32(+0.98%)
Jul 10, 2014	32.95	33.42	32.78	33.10	2,716,629	-0.29(-0.86%)
Jul 09, 2014	33.58	33.70	33.28	33.39	2,034,375	-0.06(-0.18%)
Jul 08, 2014	33.44	33.67	33.31	33.45	3,880,389	-0.16(-0.47%)
Jul 07, 2014	34.14	34.21	33.59	33.61	4,132,727	-0.66(-1.92%)
Jul 03, 2014	33.93	34.26	34.26	34.26	7,276,595	+1.77(+5.44%)
Jul 02, 2014	32.35	32.78	32.35	32.50	2,388,787	+0.16(+0.50%)
Jul 01, 2014	32.32	32.42	32.13	32.33	3,181,450	+0.32(+1.00%)
Jun 30, 2014	32.09	32.17	31.90	32.01	2,443,494	-0.04(-0.11%)
Jun 27, 2014	32.22	32.37	32.01	32.05	12,165,799	-0.20(-0.63%)
Jun 26, 2014	32.58	32.58	32.02	32.25	2,963,443	-0.24(-0.74%)
Jun 25, 2014	32.22	32.57	32.18	32.49	2,408,542	+0.06(+0.17%)
Jun 24, 2014	32.48	32.88	32.37	32.43	2,740,996	-0.19(-0.58%)
Jun 23, 2014	32.75	32.94	32.57	32.62	1,731,527	-0.18(-0.54%)
Jun 20, 2014	32.84	32.91	32.62	32.80	4,645,333	+0.08(+0.23%)
Jun 19, 2014	32.59	32.79	32.38	32.73	3,225,729	+0.22(+0.67%)
Jun 18, 2014	32.34	32.59	32.12	32.51	2,837,646	+0.14(+0.44%)
Jun 17, 2014	32.12	32.46	31.98	32.36	3,691,126	+0.10(+0.30%)
Jun 16, 2014	32.14	32.33	31.91	32.27	2,995,145	+0.02(+0.06%)
Jun 13, 2014	32.08	32.33	31.96	32.25	1,994,514	+0.19(+0.60%)
Jun 12, 2014	32.57	32.57	31.94	32.05	2,337,103	-0.52(-1.61%)
Jun 11, 2014	32.69	32.71	32.44	32.58	1,690,828	-0.28(-0.84%)
Jun 10, 2014	32.99	33.12	32.81	32.85	1,935,210	-0.10(-0.31%)
Jun 06, 2014	32.79	33.18	32.61	32.95	2,751,147	+0.37(+1.14%)
Jun 05, 2014	32.41	32.65	32.21	32.58	1,766,809	+0.33(+1.03%)
Jun 04, 2014	32.17	32.40	32.12	32.25	1,890,919	-0.04(-0.11%)
Jun 03, 2014	32.31	32.62	31.89	32.29	4,202,433	+0.09(+0.27%)

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.