Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	45.59	45.29	45.29	45.29	2,419,045	-0.15(-0.34%)
Aug 28, 2014	45.52	45.61	45.34	45.44	909,320	-0.09(-0.20%)
Aug 27, 2014	45.61	45.64	45.50	45.53	872,804	+0.00(+0.00%)
Aug 26, 2014	45.52	45.75	45.50	45.53	1,078,209	-0.05(-0.11%)
Aug 25, 2014	45.75	45.76	45.42	45.58	1,310,049	-0.15(-0.33%)
Aug 22, 2014	46.75	46.78	45.67	45.73	1,636,434	-1.13(-2.41%)
Aug 21, 2014	46.59	47.02	46.44	46.86	1,407,261	+0.40(+0.87%)
Aug 20, 2014	46.16	46.74	45.93	46.46	1,856,557	+0.39(+0.84%)
Aug 19, 2014	46.16	46.57	45.85	46.07	1,552,784	-0.08(-0.17%)
Aug 18, 2014	45.75	46.28	45.57	46.15	1,086,816	+0.69(+1.51%)
Aug 15, 2014	45.77	45.83	45.45	45.46	1,152,030	-0.19(-0.41%)
Aug 14, 2014	45.83	45.98	45.50	45.65	835,677	-0.08(-0.18%)
Aug 13, 2014	45.07	45.73	44.98	45.73	815,725	+0.74(+1.65%)
Aug 12, 2014	45.07	45.34	44.99	44.99	1,060,507	-0.11(-0.25%)
Aug 11, 2014	44.96	45.39	44.68	45.10	971,068	+0.26(+0.57%)
Aug 08, 2014	44.54	44.87	44.27	44.84	881,262	+0.42(+0.95%)
Aug 07, 2014	44.46	44.73	44.19	44.42	1,624,346	-0.03(-0.06%)
Aug 06, 2014	44.55	44.87	44.42	44.45	1,302,289	-0.33(-0.73%)
Aug 05, 2014	44.66	45.40	44.61	44.77	3,127,272	+0.11(+0.25%)
Aug 04, 2014	44.62	44.78	44.18	44.66	3,515,304	+0.18(+0.41%)
Aug 01, 2014	44.64	45.06	44.41	44.48	2,619,706	-0.21(-0.47%)
Jul 31, 2014	44.66	45.22	44.51	44.69	4,092,868	-0.27(-0.60%)
Jul 30, 2014	44.00	45.27	43.73	44.96	4,249,778	+0.60(+1.36%)
Jul 29, 2014	44.07	44.39	43.85	44.36	2,381,804	+0.29(+0.66%)
Jul 28, 2014	43.72	44.29	43.51	44.07	1,521,505	+0.40(+0.91%)
Jul 25, 2014	43.91	44.19	43.50	43.67	3,867,354	-0.38(-0.87%)
Jul 24, 2014	43.96	44.41	43.88	44.05	2,480,169	+0.21(+0.48%)
Jul 23, 2014	43.49	43.98	43.31	43.84	2,402,578	+0.61(+1.41%)
Jul 22, 2014	43.02	43.41	42.66	43.23	1,493,925	+0.74(+1.73%)
Jul 21, 2014	42.50	42.70	42.28	42.50	1,083,467	+0.00(+0.00%)
Jul 18, 2014	41.93	42.50	41.68	42.50	1,024,366	+0.57(+1.36%)
Jul 17, 2014	41.89	42.13	41.77	41.93	1,329,230	-0.10(-0.23%)
Jul 16, 2014	41.94	42.13	41.72	42.03	1,071,563	+0.11(+0.27%)
Jul 15, 2014	41.67	42.07	41.62	41.92	1,572,681	+0.29(+0.70%)
Jul 14, 2014	41.60	41.78	41.38	41.62	995,205	+0.22(+0.54%)
Jul 11, 2014	41.55	41.71	41.21	41.40	1,233,145	-0.10(-0.25%)
Jul 10, 2014	41.04	41.72	40.99	41.51	1,591,875	+0.36(+0.88%)
Jul 09, 2014	41.10	41.17	40.66	41.14	1,080,399	+0.06(+0.14%)
Jul 08, 2014	40.65	41.25	40.44	41.09	1,148,851	+0.40(+0.97%)
Jul 07, 2014	40.40	40.77	40.33	40.69	854,216	+0.32(+0.79%)
Jul 03, 2014	40.67	40.37	40.37	40.37	863,882	-0.35(-0.85%)
Jul 02, 2014	40.78	40.87	40.35	40.72	953,479	-0.15(-0.36%)
Jul 01, 2014	40.59	40.99	40.24	40.87	1,134,964	+0.39(+0.96%)
Jun 30, 2014	40.43	40.65	40.10	40.48	1,229,729	-0.06(-0.14%)
Jun 27, 2014	40.07	40.60	40.03	40.53	3,276,199	+0.49(+1.23%)
Jun 26, 2014	39.91	40.08	39.75	40.04	880,150	+0.06(+0.16%)
Jun 25, 2014	40.15	40.24	39.90	39.98	1,242,245	-0.08(-0.21%)
Jun 24, 2014	39.90	40.57	39.90	40.06	1,413,474	+0.17(+0.43%)
Jun 23, 2014	40.26	40.26	39.86	39.89	1,153,404	-0.29(-0.73%)
Jun 20, 2014	40.30	40.41	39.86	40.18	2,373,385	-0.13(-0.33%)
Jun 19, 2014	40.20	40.66	40.01	40.31	1,369,961	+0.26(+0.64%)
Jun 18, 2014	40.09	40.15	39.46	40.06	1,150,601	-0.11(-0.28%)
Jun 17, 2014	39.81	40.25	39.65	40.17	1,232,844	+0.18(+0.45%)
Jun 16, 2014	39.76	40.37	39.76	39.99	1,449,770	+0.66(+1.68%)
Jun 13, 2014	39.37	39.42	39.03	39.33	1,061,642	-0.01(-0.04%)
Jun 12, 2014	39.40	39.58	38.84	39.34	1,514,924	-0.01(-0.04%)
Jun 11, 2014	39.77	39.91	39.08	39.35	1,826,426	-0.53(-1.32%)
Jun 10, 2014	39.70	39.91	39.53	39.88	1,315,401	-0.25(-0.63%)
Jun 06, 2014	40.71	40.71	40.03	40.13	1,466,263	-0.44(-1.08%)
Jun 05, 2014	39.72	40.61	39.72	40.57	2,849,809	+0.63(+1.58%)
Jun 04, 2014	39.66	40.09	39.56	39.94	1,316,080	+0.21(+0.53%)
Jun 03, 2014	39.53	39.73	39.35	39.73	1,148,057	-0.02(-0.05%)

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.