Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	44.72	44.81	44.31	44.62	1,861,600	-0.07(-0.16%)
Aug 28, 2014	44.39	44.76	44.08	44.69	2,959,300	+0.15(+0.34%)
Aug 27, 2014	44.47	44.66	44.38	44.54	1,859,500	+0.15(+0.34%)
Aug 26, 2014	44.81	44.81	44.28	44.39	2,006,700	-0.27(-0.60%)
Aug 25, 2014	45.11	45.22	44.65	44.66	1,813,800	-0.28(-0.62%)
Aug 22, 2014	45.08	45.21	44.88	44.94	1,483,900	-0.21(-0.47%)
Aug 21, 2014	45.05	45.24	44.97	45.15	1,036,500	+0.17(+0.38%)
Aug 20, 2014	44.78	45.09	44.65	44.98	1,722,200	+0.26(+0.58%)
Aug 19, 2014	44.49	44.81	44.46	44.72	1,414,100	+0.27(+0.61%)
Aug 18, 2014	44.21	44.56	44.16	44.45	1,415,000	+0.59(+1.35%)
Aug 15, 2014	44.13	44.16	43.45	43.86	1,632,700	-0.11(-0.25%)
Aug 14, 2014	43.82	44.11	43.79	43.97	1,422,300	+0.14(+0.32%)
Aug 13, 2014	43.55	43.84	43.52	43.83	1,257,600	+0.46(+1.06%)
Aug 12, 2014	43.38	43.64	43.26	43.37	1,158,500	-0.10(-0.23%)
Aug 11, 2014	43.58	43.85	43.43	43.47	1,188,500	+0.00(+0.00%)
Aug 08, 2014	42.75	43.48	42.72	43.47	2,246,400	+0.77(+1.80%)
Aug 07, 2014	43.13	43.25	42.63	42.70	1,985,400	-0.13(-0.30%)
Aug 06, 2014	42.66	43.05	42.57	42.83	2,057,100	-0.13(-0.30%)
Aug 05, 2014	43.19	43.49	42.79	42.96	1,618,600	-0.36(-0.83%)
Aug 04, 2014	43.29	43.41	42.96	43.32	1,695,600	+0.22(+0.51%)
Aug 01, 2014	43.11	43.27	42.44	43.10	3,829,600	-4.14(-8.76%)
Jul 31, 2014	47.84	47.97	47.08	47.24	3,010,606	-0.97(-2.01%)
Jul 30, 2014	48.65	48.79	47.88	48.21	3,273,436	-0.23(-0.47%)
Jul 29, 2014	48.66	48.88	48.44	48.44	3,256,929	-0.21(-0.43%)
Jul 28, 2014	48.51	48.66	48.07	48.65	2,554,255	+3.44(+7.61%)
Jul 25, 2014	44.99	45.85	44.99	45.21	3,462,900	+0.40(+0.89%)
Jul 24, 2014	44.91	45.22	44.75	44.81	2,230,200	-0.11(-0.24%)
Jul 23, 2014	45.12	45.26	44.87	44.92	2,413,900	-0.39(-0.86%)
Jul 22, 2014	45.64	45.84	45.30	45.31	2,442,500	-0.05(-0.11%)
Jul 21, 2014	45.23	45.43	44.93	45.36	2,048,300	+0.12(+0.27%)
Jul 18, 2014	44.79	45.26	44.69	45.24	1,449,000	+0.58(+1.30%)
Jul 17, 2014	45.06	45.48	44.63	44.66	2,130,000	-0.79(-1.74%)
Jul 16, 2014	45.57	45.73	45.30	45.45	2,072,000	+0.05(+0.11%)
Jul 15, 2014	45.28	45.67	45.16	45.40	2,404,100	+0.13(+0.29%)
Jul 14, 2014	45.50	45.76	45.24	45.27	2,135,500	-0.03(-0.07%)
Jul 11, 2014	44.86	45.42	44.86	45.30	2,103,600	+0.48(+1.07%)
Jul 10, 2014	44.72	45.04	44.54	44.82	2,414,300	-5.91(-11.65%)
Jul 09, 2014	50.65	50.90	50.45	50.73	2,896,093	+5.69(+12.63%)
Jul 08, 2014	45.26	45.42	44.97	45.04	3,211,400	-0.29(-0.64%)
Jul 07, 2014	45.78	45.78	45.22	45.33	2,156,400	-0.62(-1.35%)
Jul 03, 2014	45.67	46.06	45.66	45.95	1,296,000	+0.33(+0.72%)
Jul 02, 2014	45.72	45.98	45.40	45.62	2,265,400	-0.26(-0.57%)
Jul 01, 2014	45.69	46.09	45.63	45.88	1,959,000	+0.28(+0.61%)
Jun 30, 2014	45.21	45.74	44.84	45.60	6,427,700	+0.22(+0.48%)
Jun 27, 2014	45.65	46.02	44.89	45.38	24,235,400	-0.25(-0.55%)
Jun 26, 2014	45.86	45.86	45.33	45.63	3,191,600	-0.20(-0.44%)
Jun 25, 2014	45.45	45.90	45.09	45.83	3,622,200	+0.24(+0.53%)
Jun 24, 2014	45.92	46.09	45.55	45.59	2,890,500	-0.38(-0.83%)
Jun 23, 2014	46.23	46.29	45.80	45.97	3,167,500	-0.26(-0.56%)
Jun 20, 2014	46.58	46.58	46.08	46.23	4,616,400	-0.23(-0.50%)
Jun 19, 2014	46.18	46.64	45.99	46.46	3,731,400	+0.26(+0.56%)
Jun 18, 2014	45.84	46.26	45.62	46.20	2,481,000	+0.20(+0.43%)
Jun 17, 2014	45.25	46.08	45.21	46.00	3,358,700	+0.63(+1.39%)
Jun 16, 2014	44.71	45.59	44.71	45.37	3,408,000	+0.62(+1.39%)
Jun 13, 2014	44.63	44.84	44.36	44.75	1,637,200	+0.14(+0.31%)
Jun 12, 2014	44.67	44.86	44.48	44.61	2,499,200	-0.05(-0.11%)
Jun 11, 2014	44.48	44.75	44.32	44.66	1,833,200	+0.08(+0.18%)
Jun 10, 2014	44.76	44.91	44.44	44.58	2,209,700	-0.26(-0.58%)
Jun 09, 2014	44.51	45.00	44.42	44.84	1,646,700	+0.41(+0.92%)
Jun 06, 2014	44.09	44.44	44.09	44.43	2,475,400	+0.55(+1.25%)
Jun 05, 2014	43.87	44.09	43.57	43.88	2,141,000	+0.15(+0.34%)
Jun 04, 2014	43.28	43.93	43.18	43.73	2,733,700	+0.45(+1.04%)
Jun 03, 2014	43.54	43.74	43.11	43.28	3,091,200	-0.46(-1.05%)

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.