Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.31	33.54	33.54	33.54	3,706,800	+0.17(+0.51%)
Aug 28, 2014	32.88	33.40	32.82	33.37	2,989,344	+0.46(+1.40%)
Aug 27, 2014	33.34	33.36	32.78	32.91	3,934,802	-0.37(-1.11%)
Aug 26, 2014	33.67	33.81	33.27	33.28	2,556,894	-0.21(-0.63%)
Aug 25, 2014	33.12	33.62	33.04	33.49	2,801,827	+0.49(+1.48%)
Aug 22, 2014	33.17	33.25	32.77	33.00	4,107,122	-0.50(-1.49%)
Aug 21, 2014	33.37	33.62	32.98	33.50	3,492,834	+0.15(+0.45%)
Aug 20, 2014	32.83	33.44	32.60	33.35	4,329,020	+0.36(+1.09%)
Aug 19, 2014	33.34	33.45	32.94	32.99	5,398,445	-0.20(-0.60%)
Aug 18, 2014	33.15	33.35	32.70	33.19	5,538,804	+0.17(+0.51%)
Aug 15, 2014	33.21	33.64	32.62	33.02	4,654,635	-0.17(-0.51%)
Aug 14, 2014	33.19	33.60	32.91	33.19	3,550,251	+0.16(+0.48%)
Aug 13, 2014	33.56	33.62	32.96	33.03	3,337,083	-0.52(-1.55%)
Aug 12, 2014	34.12	34.35	33.51	33.55	3,131,149	-0.54(-1.58%)
Aug 11, 2014	34.38	34.50	34.02	34.09	3,497,000	-0.07(-0.20%)
Aug 08, 2014	33.56	34.23	33.35	34.16	3,846,786	+0.85(+2.55%)
Aug 07, 2014	33.70	33.77	33.10	33.31	3,345,966	-0.20(-0.60%)
Aug 06, 2014	33.60	33.89	33.40	33.51	4,065,815	-0.31(-0.92%)
Aug 05, 2014	34.17	34.78	33.71	33.82	8,666,119	+0.24(+0.71%)
Aug 04, 2014	32.78	33.71	32.71	33.58	4,353,947	+0.83(+2.53%)
Aug 01, 2014	32.86	33.14	32.52	32.75	4,453,806	-0.20(-0.61%)
Jul 31, 2014	33.00	33.47	32.87	32.95	5,157,456	-0.22(-0.66%)
Jul 30, 2014	33.56	33.73	32.88	33.17	4,470,903	-0.29(-0.87%)
Jul 29, 2014	32.89	33.56	32.83	33.46	5,792,465	+0.58(+1.76%)
Jul 28, 2014	32.39	32.98	32.27	32.88	6,519,290	+0.26(+0.80%)
Jul 25, 2014	32.87	32.93	32.45	32.62	5,559,480	-0.45(-1.36%)
Jul 24, 2014	34.45	34.81	33.00	33.07	7,932,712	-0.29(-0.87%)
Jul 23, 2014	33.22	33.44	32.62	33.36	7,100,256	+0.36(+1.09%)
Jul 22, 2014	33.40	33.45	32.78	33.00	7,471,029	-0.28(-0.84%)
Jul 21, 2014	33.30	33.47	33.08	33.28	3,025,118	-0.12(-0.36%)
Jul 18, 2014	33.50	33.68	33.11	33.40	4,530,399	+0.00(+0.00%)
Jul 17, 2014	34.25	34.50	33.37	33.40	7,843,934	-1.28(-3.69%)
Jul 16, 2014	34.26	34.72	34.20	34.68	3,245,749	+0.59(+1.73%)
Jul 15, 2014	34.40	34.51	34.00	34.09	7,240,196	-0.40(-1.16%)
Jul 14, 2014	34.10	34.52	33.94	34.49	5,423,367	+0.61(+1.80%)
Jul 11, 2014	34.60	34.60	33.87	33.88	4,333,800	-0.85(-2.45%)
Jul 10, 2014	34.42	34.94	34.41	34.73	4,705,805	-0.16(-0.46%)
Jul 09, 2014	34.63	34.94	34.50	34.89	5,033,449	+0.28(+0.81%)
Jul 08, 2014	34.02	34.72	33.91	34.61	5,468,940	+0.42(+1.23%)
Jul 07, 2014	34.72	34.85	34.03	34.19	4,390,557	-0.74(-2.12%)
Jul 03, 2014	35.23	34.93	34.93	34.93	3,196,100	-0.27(-0.77%)
Jul 02, 2014	34.22	35.41	34.22	35.20	6,762,380	+0.86(+2.50%)
Jul 01, 2014	34.15	34.38	33.90	34.34	5,663,313	+0.20(+0.59%)
Jun 30, 2014	34.20	34.31	33.95	34.14	7,208,533	-0.06(-0.18%)
Jun 27, 2014	33.99	34.38	33.94	34.20	3,551,715	+0.11(+0.32%)
Jun 26, 2014	34.34	34.49	33.95	34.09	4,978,703	-0.21(-0.61%)
Jun 25, 2014	33.89	34.37	33.75	34.30	7,204,149	+0.49(+1.45%)
Jun 24, 2014	34.34	34.66	33.60	33.81	10,663,853	-1.25(-3.57%)
Jun 23, 2014	34.75	35.45	34.43	35.06	5,040,954	+0.31(+0.89%)
Jun 20, 2014	35.14	35.17	34.50	34.75	5,020,960	-0.21(-0.60%)
Jun 19, 2014	34.96	35.08	34.61	34.96	3,331,672	-0.01(-0.03%)
Jun 18, 2014	34.89	35.00	34.52	34.97	3,890,823	+0.19(+0.55%)
Jun 17, 2014	34.62	34.95	34.49	34.78	4,157,691	+0.09(+0.26%)
Jun 16, 2014	34.84	34.95	34.35	34.69	5,273,600	+0.02(+0.06%)
Jun 13, 2014	35.19	35.19	34.56	34.67	6,330,563	-0.59(-1.67%)
Jun 12, 2014	35.09	35.63	34.96	35.26	4,208,249	+0.30(+0.86%)
Jun 11, 2014	34.72	35.09	34.64	34.96	4,529,452	-0.05(-0.14%)
Jun 10, 2014	35.65	35.76	34.63	35.01	6,530,222	-1.08(-2.99%)
Jun 06, 2014	36.32	36.47	35.88	36.09	4,794,502	-0.16(-0.44%)
Jun 05, 2014	36.14	36.46	35.97	36.25	3,277,772	+0.26(+0.72%)
Jun 04, 2014	35.98	36.49	35.81	35.99	4,699,222	-0.18(-0.50%)
Jun 03, 2014	35.79	36.24	35.72	36.17	3,136,259	+0.25(+0.70%)

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.