Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	30.77	30.78	30.78	30.78	4,212,799	-0.05(-0.15%)
Aug 28, 2014	30.76	30.86	30.70	30.82	4,236,512	-0.30(-0.97%)
Aug 27, 2014	31.16	31.19	31.02	31.12	11,884,420	+0.12(+0.40%)
Aug 26, 2014	30.99	31.16	30.97	31.00	5,142,692	+0.22(+0.73%)
Aug 25, 2014	30.61	30.84	30.58	30.78	4,026,857	+0.37(+1.22%)
Aug 22, 2014	30.51	30.51	30.24	30.41	7,001,496	-0.23(-0.76%)
Aug 21, 2014	30.55	30.65	30.50	30.64	5,961,358	+0.30(+0.99%)
Aug 20, 2014	30.24	30.39	30.21	30.34	1,720,760	-0.12(-0.41%)
Aug 19, 2014	30.46	30.48	30.41	30.46	6,977,052	+0.04(+0.13%)
Aug 18, 2014	30.34	30.43	30.34	30.42	6,275,892	+0.25(+0.84%)
Aug 15, 2014	30.52	30.58	29.87	30.17	16,516,579	-0.08(-0.28%)
Aug 14, 2014	30.29	30.31	30.19	30.25	6,331,008	+0.17(+0.56%)
Aug 13, 2014	30.14	30.22	30.04	30.08	9,429,975	+0.19(+0.62%)
Aug 12, 2014	29.92	29.98	29.79	29.90	12,308,366	-0.12(-0.39%)
Aug 11, 2014	30.04	30.15	29.99	30.01	2,311,969	+0.02(+0.05%)
Aug 08, 2014	29.75	29.90	29.63	30.00	6,071,385	+0.44(+1.49%)
Aug 07, 2014	30.02	30.07	29.47	29.56	13,734,647	-0.46(-1.53%)
Aug 06, 2014	29.79	30.11	29.79	30.02	8,014,349	-0.00(-0.01%)
Aug 05, 2014	30.38	30.40	29.97	30.02	7,555,801	-0.59(-1.92%)
Aug 04, 2014	30.62	30.66	30.34	30.61	10,916,396	+0.19(+0.61%)
Aug 01, 2014	30.57	30.74	30.34	30.42	6,253,789	-0.30(-0.98%)
Jul 31, 2014	31.02	31.43	30.69	30.72	18,309,616	-0.75(-2.38%)
Jul 30, 2014	31.59	31.64	31.31	31.47	2,664,525	-0.08(-0.27%)
Jul 29, 2014	31.72	31.79	31.55	31.56	3,705,992	-0.03(-0.10%)
Jul 28, 2014	31.60	31.67	31.35	31.59	3,424,066	-0.08(-0.24%)
Jul 25, 2014	31.83	31.87	31.52	31.66	2,319,835	-0.37(-1.16%)
Jul 24, 2014	32.06	32.09	31.96	32.04	7,067,775	+0.27(+0.85%)
Jul 23, 2014	31.88	31.90	31.74	31.77	3,076,798	+0.10(+0.32%)
Jul 22, 2014	31.69	31.76	31.62	31.66	3,526,319	+0.18(+0.56%)
Jul 21, 2014	31.48	31.54	31.37	31.49	20,476,184	-0.25(-0.80%)
Jul 18, 2014	31.53	31.80	31.49	31.74	1,819,659	+0.29(+0.93%)
Jul 17, 2014	31.80	31.97	31.41	31.45	4,439,281	-0.59(-1.83%)
Jul 16, 2014	32.06	32.07	31.94	32.04	3,201,827	+0.34(+1.07%)
Jul 15, 2014	31.91	31.94	31.54	31.70	8,928,374	-0.29(-0.89%)
Jul 14, 2014	32.04	32.09	31.97	31.98	6,066,123	+0.20(+0.63%)
Jul 11, 2014	31.72	31.80	31.61	31.78	3,049,200	+0.00(+0.00%)
Jul 10, 2014	31.57	31.82	31.55	31.78	10,849,270	-0.52(-1.62%)
Jul 09, 2014	32.14	32.34	32.13	32.31	1,388,243	+0.18(+0.55%)
Jul 08, 2014	32.27	32.32	32.04	32.13	11,750,021	-0.49(-1.51%)
Jul 07, 2014	32.70	32.74	32.56	32.62	3,058,163	-0.52(-1.58%)
Jul 03, 2014	33.02	33.15	33.15	33.15	2,202,392	+0.22(+0.66%)
Jul 02, 2014	32.83	32.94	32.76	32.93	9,485,051	-0.01(-0.02%)
Jul 01, 2014	32.85	33.00	32.79	32.94	10,217,716	+0.27(+0.83%)
Jun 30, 2014	32.62	32.75	32.59	32.67	5,996,290	+0.00(+0.00%)
Jun 27, 2014	32.59	32.68	32.51	32.67	5,666,570	-0.03(-0.09%)
Jun 26, 2014	32.71	32.71	32.29	32.70	5,184,638	-0.08(-0.26%)
Jun 25, 2014	32.63	32.81	32.61	32.78	6,282,483	-0.00(-0.01%)
Jun 24, 2014	32.98	32.98	32.76	32.79	7,000,992	-0.23(-0.69%)
Jun 23, 2014	33.02	33.04	32.86	33.01	1,884,906	-0.12(-0.37%)
Jun 20, 2014	33.20	33.23	33.07	33.13	3,952,968	-0.14(-0.41%)
Jun 19, 2014	33.40	33.43	33.26	33.27	3,981,595	+0.07(+0.21%)
Jun 18, 2014	32.95	33.22	32.92	33.20	6,966,494	+0.33(+0.99%)
Jun 17, 2014	32.77	32.93	32.75	32.88	3,675,853	+0.02(+0.05%)
Jun 16, 2014	32.81	32.93	32.79	32.86	2,978,281	+0.01(+0.02%)
Jun 13, 2014	32.96	33.00	32.77	32.85	6,979,305	-0.13(-0.39%)
Jun 12, 2014	33.04	33.07	32.92	32.98	7,206,883	-0.01(-0.02%)
Jun 11, 2014	33.07	33.10	32.94	32.99	3,017,996	-0.32(-0.96%)
Jun 10, 2014	33.28	33.31	33.18	33.31	2,002,064	-0.16(-0.48%)
Jun 06, 2014	33.32	33.47	33.29	33.47	5,253,268	+0.27(+0.80%)
Jun 05, 2014	32.96	33.21	32.84	33.20	3,524,787	+0.49(+1.51%)
Jun 04, 2014	32.66	32.76	32.64	32.71	13,120,988	-0.05(-0.14%)
Jun 03, 2014	32.74	32.84	32.74	32.76	3,328,039	-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.