Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	30.75	30.76	30.76	30.76	4,215,493	-0.05(-0.15%)
Aug 28, 2014	30.74	30.84	30.68	30.80	4,239,221	-0.30(-0.97%)
Aug 27, 2014	31.14	31.17	31.00	31.10	11,892,019	+0.12(+0.40%)
Aug 26, 2014	30.97	31.14	30.95	30.98	5,145,980	+0.22(+0.73%)
Aug 25, 2014	30.60	30.82	30.56	30.76	4,029,432	+0.37(+1.22%)
Aug 22, 2014	30.50	30.50	30.22	30.39	7,005,973	-0.23(-0.76%)
Aug 21, 2014	30.53	30.63	30.48	30.62	5,965,170	+0.30(+0.99%)
Aug 20, 2014	30.22	30.37	30.19	30.32	1,721,860	-0.12(-0.41%)
Aug 19, 2014	30.44	30.46	30.39	30.44	6,981,514	+0.04(+0.13%)
Aug 18, 2014	30.33	30.41	30.32	30.40	6,279,905	+0.25(+0.84%)
Aug 15, 2014	30.50	30.56	29.85	30.15	16,527,141	-0.08(-0.28%)
Aug 14, 2014	30.27	30.29	30.17	30.23	6,335,057	+0.17(+0.56%)
Aug 13, 2014	30.12	30.20	30.02	30.06	9,436,004	+0.19(+0.62%)
Aug 12, 2014	29.90	29.96	29.77	29.88	12,316,236	-0.12(-0.39%)
Aug 11, 2014	30.02	30.13	29.97	29.99	2,313,447	+0.02(+0.05%)
Aug 08, 2014	29.73	29.89	29.62	29.98	6,075,267	+0.44(+1.49%)
Aug 07, 2014	30.00	30.06	29.45	29.54	13,743,430	-0.46(-1.53%)
Aug 06, 2014	29.77	30.09	29.77	30.00	8,019,474	-0.00(-0.01%)
Aug 05, 2014	30.36	30.38	29.95	30.00	7,560,632	-0.59(-1.92%)
Aug 04, 2014	30.60	30.64	30.33	30.59	10,923,376	+0.19(+0.61%)
Aug 01, 2014	30.55	30.72	30.32	30.40	6,257,788	-0.30(-0.98%)
Jul 31, 2014	31.00	31.41	30.67	30.70	18,321,324	-0.75(-2.38%)
Jul 30, 2014	31.57	31.62	31.29	31.45	2,666,229	-0.08(-0.27%)
Jul 29, 2014	31.70	31.77	31.52	31.54	3,708,362	-0.03(-0.10%)
Jul 28, 2014	31.57	31.65	31.33	31.57	3,426,256	-0.08(-0.24%)
Jul 25, 2014	31.81	31.84	31.50	31.64	2,321,318	-0.37(-1.16%)
Jul 24, 2014	32.04	32.07	31.94	32.01	7,072,295	+0.27(+0.85%)
Jul 23, 2014	31.86	31.88	31.72	31.74	3,078,765	+0.10(+0.32%)
Jul 22, 2014	31.67	31.74	31.60	31.64	3,528,574	+0.18(+0.56%)
Jul 21, 2014	31.46	31.52	31.35	31.47	20,489,276	-0.25(-0.80%)
Jul 18, 2014	31.51	31.78	31.47	31.72	1,820,823	+0.29(+0.93%)
Jul 17, 2014	31.78	31.95	31.39	31.43	4,442,120	-0.59(-1.83%)
Jul 16, 2014	32.04	32.05	31.92	32.01	3,203,874	+0.34(+1.07%)
Jul 15, 2014	31.89	31.92	31.52	31.68	8,934,083	-0.29(-0.89%)
Jul 14, 2014	32.02	32.07	31.95	31.96	6,070,002	+0.20(+0.63%)
Jul 11, 2014	31.70	31.78	31.59	31.76	3,051,150	+0.00(+0.00%)
Jul 10, 2014	31.55	31.79	31.53	31.76	10,856,207	-0.52(-1.62%)
Jul 09, 2014	32.12	32.32	32.11	32.28	1,389,130	+0.18(+0.55%)
Jul 08, 2014	32.25	32.30	32.01	32.11	11,757,534	-0.49(-1.51%)
Jul 07, 2014	32.68	32.72	32.54	32.60	3,060,118	-0.52(-1.58%)
Jul 03, 2014	32.99	33.13	33.13	33.13	2,203,800	+0.22(+0.66%)
Jul 02, 2014	32.81	32.92	32.74	32.91	9,491,116	-0.01(-0.02%)
Jul 01, 2014	32.82	32.98	32.77	32.92	10,224,250	+0.27(+0.83%)
Jun 30, 2014	32.60	32.72	32.57	32.65	6,000,124	+0.00(+0.00%)
Jun 27, 2014	32.57	32.66	32.49	32.65	5,670,193	-0.03(-0.09%)
Jun 26, 2014	32.69	32.69	32.27	32.68	5,187,954	-0.08(-0.26%)
Jun 25, 2014	32.61	32.79	32.59	32.76	6,286,501	-0.00(-0.01%)
Jun 24, 2014	32.95	32.96	32.74	32.77	7,005,469	-0.23(-0.69%)
Jun 23, 2014	33.00	33.02	32.84	32.99	1,886,112	-0.12(-0.37%)
Jun 20, 2014	33.18	33.21	33.05	33.11	3,955,496	-0.14(-0.41%)
Jun 19, 2014	33.38	33.40	33.24	33.25	3,984,141	+0.07(+0.21%)
Jun 18, 2014	32.92	33.20	32.89	33.18	6,970,949	+0.33(+0.99%)
Jun 17, 2014	32.75	32.91	32.73	32.86	3,678,204	+0.02(+0.05%)
Jun 16, 2014	32.79	32.91	32.77	32.84	2,980,185	+0.01(+0.02%)
Jun 13, 2014	32.94	32.98	32.75	32.83	6,983,768	-0.13(-0.39%)
Jun 12, 2014	33.02	33.05	32.90	32.96	7,211,491	-0.01(-0.02%)
Jun 11, 2014	33.05	33.08	32.92	32.97	3,019,926	-0.32(-0.96%)
Jun 10, 2014	33.26	33.29	33.16	33.29	2,003,344	-0.16(-0.48%)
Jun 06, 2014	33.30	33.45	33.26	33.45	5,256,627	+0.26(+0.80%)
Jun 05, 2014	32.94	33.19	32.82	33.18	3,527,041	+0.49(+1.51%)
Jun 04, 2014	32.64	32.74	32.62	32.69	13,129,379	-0.05(-0.14%)
Jun 03, 2014	32.72	32.82	32.72	32.74	3,330,168	-0.14(-0.41%)

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.