Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	32.77	32.86	32.49	32.81	1,865,377	+0.15(+0.45%)
Aug 28, 2014	32.61	32.81	32.42	32.67	1,901,469	-0.06(-0.18%)
Aug 27, 2014	32.97	33.05	32.61	32.73	2,351,857	-0.07(-0.20%)
Aug 26, 2014	32.79	32.95	32.71	32.79	2,752,295	+0.01(+0.03%)
Aug 25, 2014	32.71	32.86	32.63	32.79	2,168,717	+0.27(+0.84%)
Aug 22, 2014	32.65	32.84	32.50	32.51	3,092,521	-0.23(-0.70%)
Aug 21, 2014	32.01	32.90	31.95	32.74	6,501,109	+0.79(+2.48%)
Aug 20, 2014	31.68	31.98	31.60	31.95	2,458,160	+0.17(+0.54%)
Aug 19, 2014	31.77	31.92	31.67	31.78	2,650,263	+0.08(+0.24%)
Aug 18, 2014	31.54	31.83	31.49	31.70	3,372,700	+0.32(+1.01%)
Aug 15, 2014	31.64	31.70	31.17	31.39	3,295,882	-0.14(-0.43%)
Aug 14, 2014	31.43	31.65	31.40	31.52	2,224,424	+0.03(+0.11%)
Aug 13, 2014	31.41	31.57	31.29	31.49	2,819,496	+0.31(+0.98%)
Aug 12, 2014	31.20	31.45	31.07	31.18	3,644,551	-0.03(-0.08%)
Aug 11, 2014	31.59	31.59	31.19	31.21	2,620,005	-0.34(-1.08%)
Aug 08, 2014	31.17	31.57	31.05	31.55	3,335,640	+0.38(+1.23%)
Aug 07, 2014	31.71	31.73	31.05	31.17	2,951,083	-0.40(-1.27%)
Aug 06, 2014	31.45	31.86	31.45	31.57	3,116,798	+0.02(+0.05%)
Aug 05, 2014	31.89	32.03	31.47	31.55	4,001,314	-0.43(-1.33%)
Aug 04, 2014	32.15	32.17	31.57	31.98	4,499,865	-0.02(-0.05%)
Aug 01, 2014	32.45	32.55	31.82	31.99	3,541,581	-0.45(-1.39%)
Jul 31, 2014	32.83	32.96	32.44	32.44	3,485,639	-0.55(-1.68%)
Jul 30, 2014	33.05	33.27	32.81	33.00	2,792,639	+0.17(+0.52%)
Jul 29, 2014	32.97	33.12	32.81	32.83	3,339,276	-0.15(-0.47%)
Jul 28, 2014	33.25	33.29	32.85	32.98	3,083,842	-0.34(-1.02%)
Jul 25, 2014	33.09	33.35	33.06	33.32	3,038,338	+0.14(+0.44%)
Jul 24, 2014	32.99	33.35	32.90	33.18	4,213,470	+0.35(+1.06%)
Jul 23, 2014	32.65	32.95	32.33	32.83	5,689,657	+0.21(+0.65%)
Jul 22, 2014	33.22	33.35	32.59	32.61	8,285,973	-0.88(-2.62%)
Jul 21, 2014	34.03	34.04	32.96	33.49	6,814,712	-0.38(-1.11%)
Jul 18, 2014	33.58	33.95	33.48	33.87	4,198,928	+0.55(+1.66%)
Jul 17, 2014	34.18	34.21	33.21	33.31	5,154,749	-1.10(-3.20%)
Jul 16, 2014	34.78	34.82	34.30	34.41	4,056,082	-0.31(-0.88%)
Jul 15, 2014	34.17	34.79	34.17	34.72	5,240,011	+0.77(+2.26%)
Jul 14, 2014	34.26	34.38	33.90	33.95	2,338,302	-0.03(-0.08%)
Jul 11, 2014	33.64	34.10	33.50	33.98	2,928,800	+0.17(+0.50%)
Jul 10, 2014	33.55	33.91	33.42	33.81	3,844,277	-0.19(-0.55%)
Jul 09, 2014	33.86	34.11	33.83	34.00	3,280,518	+0.21(+0.63%)
Jul 08, 2014	34.23	34.26	33.68	33.78	3,550,377	-0.55(-1.61%)
Jul 07, 2014	34.75	34.75	34.29	34.34	3,768,632	-0.42(-1.20%)
Jul 04, 2014	34.45	34.84	34.41	34.75	2,288,928	+0.00(+0.00%)
Jul 03, 2014	34.45	34.84	34.41	34.75	2,288,928	+0.49(+1.44%)
Jul 02, 2014	34.21	34.37	34.07	34.26	3,080,324	+0.05(+0.15%)
Jul 01, 2014	34.32	34.65	34.20	34.21	4,980,121	+0.05(+0.15%)
Jun 30, 2014	34.23	34.35	34.06	34.16	3,366,835	-0.14(-0.40%)
Jun 27, 2014	34.17	34.34	34.05	34.29	2,571,569	+0.05(+0.15%)
Jun 26, 2014	34.39	34.39	33.93	34.24	3,293,889	-0.12(-0.35%)
Jun 25, 2014	34.11	34.45	33.89	34.36	2,864,883	+0.16(+0.47%)
Jun 24, 2014	34.35	34.82	34.14	34.20	3,667,422	-0.26(-0.77%)
Jun 23, 2014	34.58	34.66	34.34	34.46	2,356,480	-0.04(-0.12%)
Jun 20, 2014	34.41	34.66	34.40	34.51	4,333,095	+0.25(+0.72%)
Jun 19, 2014	34.43	34.48	34.07	34.26	3,095,570	-0.20(-0.59%)
Jun 18, 2014	34.41	34.49	34.14	34.46	3,241,230	-0.06(-0.17%)
Jun 17, 2014	33.89	34.64	33.84	34.52	3,950,063	+0.55(+1.61%)
Jun 16, 2014	34.21	34.29	33.85	33.98	4,053,620	-0.35(-1.02%)
Jun 13, 2014	34.17	34.41	34.06	34.33	3,986,536	+0.20(+0.60%)
Jun 12, 2014	34.28	34.40	33.99	34.12	2,973,013	-0.25(-0.72%)
Jun 11, 2014	34.29	34.43	34.14	34.37	3,039,980	-0.05(-0.15%)
Jun 10, 2014	34.42	34.54	34.28	34.42	2,989,198	-0.08(-0.22%)
Jun 09, 2014	34.06	34.70	34.03	34.50	4,991,614	+0.70(+2.07%)
Jun 06, 2014	33.49	33.94	33.49	33.80	5,081,333	+0.38(+1.12%)
Jun 05, 2014	33.19	33.54	32.87	33.42	5,830,626	+0.32(+0.95%)
Jun 04, 2014	33.19	33.37	33.02	33.11	2,398,465	-0.14(-0.41%)
Jun 03, 2014	33.12	33.43	33.02	33.25	2,671,608	+0.10(+0.31%)

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.