Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	31.70	32.15	32.15	32.15	1,580,990	+0.46(+1.46%)
Aug 28, 2014	31.48	31.77	31.20	31.69	2,070,825	+0.55(+1.75%)
Aug 27, 2014	31.44	31.54	30.85	31.14	1,239,006	-0.16(-0.51%)
Aug 26, 2014	30.90	31.36	30.80	31.30	1,322,542	+0.73(+2.38%)
Aug 25, 2014	31.15	31.18	30.57	30.57	1,410,037	-0.72(-2.30%)
Aug 22, 2014	31.44	31.51	30.96	31.29	2,254,120	-0.07(-0.21%)
Aug 21, 2014	31.91	32.11	31.07	31.36	2,476,406	-1.25(-3.83%)
Aug 20, 2014	32.89	33.03	32.39	32.61	1,458,878	-0.29(-0.89%)
Aug 19, 2014	33.31	33.39	32.88	32.90	1,178,144	-0.32(-0.96%)
Aug 18, 2014	32.66	33.28	32.63	33.22	1,288,775	+0.14(+0.43%)
Aug 15, 2014	32.72	33.14	32.72	33.08	1,694,911	-0.38(-1.13%)
Aug 14, 2014	33.40	33.76	32.85	33.45	2,348,954	-0.16(-0.47%)
Aug 13, 2014	33.76	33.86	33.51	33.61	1,711,947	-0.03(-0.07%)
Aug 12, 2014	32.67	33.67	32.66	33.64	2,804,372	+1.10(+3.37%)
Aug 11, 2014	32.15	32.83	32.15	32.54	1,529,144	+0.29(+0.91%)
Aug 08, 2014	32.52	32.88	32.07	32.25	1,121,499	-0.16(-0.49%)
Aug 07, 2014	32.55	32.71	32.00	32.41	1,739,300	-0.20(-0.62%)
Aug 06, 2014	32.16	32.86	32.09	32.61	2,231,980	+1.10(+3.48%)
Aug 05, 2014	30.89	31.75	30.77	31.51	2,179,624	+0.39(+1.24%)
Aug 04, 2014	31.49	31.69	30.81	31.12	1,177,458	-0.40(-1.28%)
Aug 01, 2014	31.49	31.78	30.94	31.53	1,854,771	+0.36(+1.16%)
Jul 31, 2014	33.31	33.35	30.67	31.17	5,378,482	-2.99(-8.76%)
Jul 30, 2014	34.33	34.43	33.62	34.16	2,401,215	-0.47(-1.36%)
Jul 29, 2014	35.50	35.54	34.56	34.63	1,540,795	-0.67(-1.90%)
Jul 28, 2014	34.84	35.34	34.76	35.30	1,060,258	+0.25(+0.72%)
Jul 25, 2014	33.78	35.10	33.78	35.05	2,014,082	+0.90(+2.63%)
Jul 24, 2014	34.17	34.28	33.77	34.15	1,769,038	-0.35(-1.02%)
Jul 23, 2014	34.38	34.79	34.23	34.50	1,052,503	+0.05(+0.15%)
Jul 22, 2014	34.64	34.77	34.22	34.45	1,175,190	-0.34(-0.99%)
Jul 21, 2014	34.95	35.23	34.32	34.80	1,299,102	-0.19(-0.55%)
Jul 18, 2014	34.38	35.05	34.19	34.99	1,749,811	+0.10(+0.29%)
Jul 17, 2014	33.93	34.99	33.71	34.89	2,888,836	+1.28(+3.82%)
Jul 16, 2014	33.35	33.91	33.15	33.61	1,629,299	+0.57(+1.73%)
Jul 15, 2014	33.82	34.37	32.99	33.04	2,842,912	-0.83(-2.45%)
Jul 14, 2014	33.04	34.06	32.91	33.87	2,598,042	-0.36(-1.05%)
Jul 11, 2014	33.32	34.28	33.19	34.23	2,345,777	+0.96(+2.90%)
Jul 10, 2014	34.51	35.02	33.19	33.26	3,793,668	-0.59(-1.73%)
Jul 09, 2014	32.73	33.97	32.70	33.85	3,481,301	+1.22(+3.72%)
Jul 08, 2014	32.21	32.76	31.98	32.63	2,268,605	+0.72(+2.26%)
Jul 07, 2014	31.96	32.21	31.64	31.91	1,410,654	-0.18(-0.55%)
Jul 03, 2014	31.98	32.09	32.09	32.09	1,178,576	-0.44(-1.37%)
Jul 02, 2014	32.15	32.82	32.02	32.53	2,119,197	+0.72(+2.27%)
Jul 01, 2014	31.98	32.48	31.65	31.81	2,413,574	-0.28(-0.89%)
Jun 30, 2014	31.38	32.29	31.17	32.10	1,813,482	+0.56(+1.78%)
Jun 27, 2014	31.32	31.75	31.07	31.54	1,477,092	+0.29(+0.94%)
Jun 26, 2014	31.16	31.53	30.65	31.24	2,104,440	-0.12(-0.37%)
Jun 25, 2014	30.87	31.73	30.81	31.36	1,881,868	+0.55(+1.80%)
Jun 24, 2014	31.76	32.14	30.76	30.81	3,250,854	-0.82(-2.60%)
Jun 23, 2014	31.18	31.75	30.99	31.63	1,995,230	+0.37(+1.18%)
Jun 20, 2014	31.12	31.44	30.94	31.26	3,418,037	+0.16(+0.51%)
Jun 19, 2014	30.14	31.15	30.14	31.10	4,637,369	+1.53(+5.19%)
Jun 18, 2014	28.46	29.64	28.42	29.57	3,572,282	+1.11(+3.89%)
Jun 17, 2014	27.99	28.53	27.81	28.46	3,229,027	+0.42(+1.49%)
Jun 16, 2014	28.02	28.44	27.67	28.04	3,238,509	+0.14(+0.51%)
Jun 13, 2014	27.55	27.92	27.02	27.90	2,898,589	+0.26(+0.94%)
Jun 12, 2014	26.83	27.98	26.80	27.64	3,254,578	+0.88(+3.29%)
Jun 11, 2014	26.48	26.81	26.26	26.76	1,860,706	+0.35(+1.33%)
Jun 10, 2014	25.88	26.45	25.88	26.41	1,141,170	+0.68(+2.64%)
Jun 06, 2014	25.69	25.80	25.28	25.73	1,308,009	-0.02(-0.06%)
Jun 05, 2014	25.69	25.90	25.44	25.74	1,813,035	+0.29(+1.15%)
Jun 04, 2014	25.51	25.64	25.30	25.45	1,085,488	-0.09(-0.36%)
Jun 03, 2014	25.54	25.67	24.92	25.54	1,340,015	+0.04(+0.16%)

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.