Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	34.36	34.85	34.85	34.85	1,433,507	+0.58(+1.70%)
Aug 28, 2014	34.58	34.58	34.11	34.26	1,039,046	-0.55(-1.57%)
Aug 27, 2014	35.20	35.26	34.37	34.81	1,716,813	-0.17(-0.48%)
Aug 26, 2014	35.02	35.56	35.02	34.98	1,289,711	+0.08(+0.22%)
Aug 25, 2014	34.74	34.98	34.74	34.90	610,686	+0.27(+0.79%)
Aug 22, 2014	34.96	34.99	34.56	34.63	831,850	-0.23(-0.65%)
Aug 21, 2014	34.94	35.09	34.81	34.86	1,026,835	-0.09(-0.27%)
Aug 20, 2014	34.38	35.17	34.38	34.95	1,295,053	-0.10(-0.29%)
Aug 19, 2014	35.25	35.25	35.01	35.05	2,411,934	-0.03(-0.08%)
Aug 18, 2014	34.81	35.25	34.70	35.08	1,978,857	+0.52(+1.50%)
Aug 15, 2014	34.54	34.61	34.20	34.56	770,901	+0.18(+0.52%)
Aug 14, 2014	34.42	34.59	34.28	34.39	1,631,538	+0.09(+0.27%)
Aug 13, 2014	34.01	34.36	33.92	34.29	1,904,825	+0.40(+1.19%)
Aug 12, 2014	33.55	34.13	33.51	33.89	1,323,034	+0.32(+0.95%)
Aug 11, 2014	32.49	33.63	32.49	33.57	1,669,758	+1.10(+3.39%)
Aug 08, 2014	32.54	32.54	31.25	32.47	2,727,600	-0.07(-0.20%)
Aug 07, 2014	33.39	33.66	32.45	32.53	1,430,916	-0.73(-2.20%)
Aug 06, 2014	33.39	33.60	33.19	33.27	928,930	-0.20(-0.59%)
Aug 05, 2014	33.79	34.08	33.32	33.46	1,599,295	-0.55(-1.60%)
Aug 04, 2014	33.51	34.12	33.31	34.01	1,048,372	+0.54(+1.60%)
Aug 01, 2014	33.55	33.55	33.28	33.47	2,553,232	+0.02(+0.06%)
Jul 31, 2014	33.44	33.73	33.18	33.45	2,351,488	-0.06(-0.17%)
Jul 30, 2014	33.13	34.01	33.13	33.51	2,470,564	+0.47(+1.42%)
Jul 29, 2014	33.13	33.27	32.85	33.04	1,297,659	-0.07(-0.20%)
Jul 28, 2014	32.81	33.27	32.72	33.11	1,684,972	+0.29(+0.89%)
Jul 25, 2014	32.16	32.87	31.95	32.82	1,285,811	+0.67(+2.08%)
Jul 24, 2014	32.11	32.49	32.02	32.15	1,571,965	-0.07(-0.20%)
Jul 23, 2014	32.98	32.98	32.10	32.21	1,763,792	-0.57(-1.75%)
Jul 22, 2014	33.24	33.38	32.75	32.79	1,133,084	-0.33(-0.99%)
Jul 21, 2014	33.47	33.60	32.89	33.12	1,948,006	-0.50(-1.48%)
Jul 18, 2014	33.07	33.71	32.90	33.61	1,395,896	+0.73(+2.23%)
Jul 17, 2014	32.92	33.19	32.81	32.88	1,565,285	-0.05(-0.14%)
Jul 16, 2014	32.87	33.15	32.71	32.93	1,685,982	+0.10(+0.32%)
Jul 15, 2014	32.87	32.93	32.58	32.82	1,719,829	-0.06(-0.17%)
Jul 14, 2014	32.66	32.91	32.66	32.88	1,286,713	+0.24(+0.75%)
Jul 11, 2014	32.10	32.70	32.03	32.64	2,084,210	+0.43(+1.34%)
Jul 10, 2014	31.90	32.45	31.80	32.20	1,676,229	-0.09(-0.29%)
Jul 09, 2014	32.41	32.43	31.76	32.30	2,944,990	-0.08(-0.26%)
Jul 08, 2014	33.25	33.51	32.23	32.38	2,341,711	-1.00(-2.99%)
Jul 07, 2014	33.33	33.61	33.19	33.38	2,515,023	-0.18(-0.53%)
Jul 03, 2014	33.08	33.56	33.56	33.56	1,020,742	+0.46(+1.39%)
Jul 02, 2014	32.78	33.10	32.64	33.10	1,285,340	+0.24(+0.74%)
Jul 01, 2014	32.36	32.91	32.36	32.85	1,457,694	+0.60(+1.87%)
Jun 30, 2014	32.33	32.43	31.92	32.25	1,820,162	-0.25(-0.78%)
Jun 27, 2014	32.66	32.90	32.34	32.51	2,475,400	-0.34(-1.03%)
Jun 26, 2014	32.67	33.02	32.51	32.84	903,283	+0.06(+0.17%)
Jun 25, 2014	32.68	32.89	32.42	32.79	1,465,446	+0.17(+0.52%)
Jun 24, 2014	32.35	32.94	32.16	32.62	1,303,155	+0.18(+0.55%)
Jun 23, 2014	32.01	32.51	31.91	32.44	982,017	+0.34(+1.05%)
Jun 20, 2014	32.20	32.40	31.96	32.10	956,896	-0.29(-0.90%)
Jun 19, 2014	32.20	32.43	31.97	32.39	706,473	+0.26(+0.82%)
Jun 18, 2014	31.96	32.23	31.89	32.13	2,184,130	+0.13(+0.41%)
Jun 17, 2014	32.29	32.33	31.81	32.00	1,253,165	-0.50(-1.53%)
Jun 16, 2014	32.35	32.67	31.90	32.50	1,548,611	+0.23(+0.70%)
Jun 13, 2014	32.07	33.15	32.07	32.27	2,899,318	+0.50(+1.57%)
Jun 12, 2014	31.92	32.34	31.74	31.77	1,140,906	-0.26(-0.82%)
Jun 11, 2014	32.06	32.09	31.66	32.04	1,674,719	-0.01(-0.03%)
Jun 10, 2014	32.63	32.95	31.88	32.04	3,047,059	-0.31(-0.96%)
Jun 06, 2014	31.86	32.76	31.82	32.35	2,048,102	+0.60(+1.89%)
Jun 05, 2014	31.96	32.24	31.57	31.75	888,281	-0.11(-0.35%)
Jun 04, 2014	31.67	31.88	31.32	31.87	1,628,923	+0.11(+0.36%)
Jun 03, 2014	31.94	32.11	31.68	31.75	1,090,795	-0.28(-0.88%)

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.