Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	54.46	54.28	54.28	54.28	1,000,564	+0.16(+0.29%)
Aug 28, 2014	54.20	54.31	53.86	54.12	1,250,897	-0.13(-0.23%)
Aug 27, 2014	54.52	54.52	54.09	54.25	792,003	-0.18(-0.34%)
Aug 26, 2014	54.56	54.73	54.32	54.43	1,817,841	-0.09(-0.16%)
Aug 25, 2014	54.67	54.83	54.47	54.52	1,047,385	+0.09(+0.16%)
Aug 22, 2014	54.52	54.65	54.26	54.43	877,769	-0.14(-0.25%)
Aug 21, 2014	54.60	54.77	54.40	54.56	1,127,529	-0.03(-0.06%)
Aug 20, 2014	54.40	54.78	54.25	54.60	1,344,523	+0.02(+0.04%)
Aug 19, 2014	54.32	54.64	54.21	54.57	1,321,728	+0.38(+0.70%)
Aug 18, 2014	53.64	54.30	53.64	54.19	1,360,206	+0.78(+1.46%)
Aug 15, 2014	53.78	53.78	53.02	53.41	3,029,907	-0.04(-0.07%)
Aug 14, 2014	53.86	53.98	53.24	53.45	1,941,882	-0.22(-0.41%)
Aug 13, 2014	54.13	54.18	53.46	53.67	1,871,642	-0.17(-0.31%)
Aug 12, 2014	53.66	54.03	53.61	53.84	976,631	+0.16(+0.30%)
Aug 11, 2014	53.64	54.17	53.64	53.68	1,315,979	+0.10(+0.18%)
Aug 08, 2014	53.08	53.64	52.69	53.59	1,894,185	+0.57(+1.08%)
Aug 07, 2014	52.99	53.29	52.38	53.01	1,818,637	+0.36(+0.68%)
Aug 06, 2014	53.33	53.33	52.52	52.65	2,876,008	-0.87(-1.63%)
Aug 05, 2014	54.44	54.51	53.32	53.53	3,837,842	-0.91(-1.67%)
Aug 04, 2014	54.13	54.64	53.70	54.44	7,869,930	+0.60(+1.12%)
Aug 01, 2014	53.63	54.09	53.39	53.83	3,341,094	+0.19(+0.36%)
Jul 31, 2014	54.07	54.64	53.53	53.64	3,656,680	-0.85(-1.56%)
Jul 30, 2014	54.07	55.26	52.27	54.49	6,306,337	+3.28(+6.40%)
Jul 29, 2014	52.16	52.17	51.18	51.22	2,613,292	-0.95(-1.83%)
Jul 28, 2014	52.54	52.60	52.02	52.17	1,112,020	-0.48(-0.91%)
Jul 25, 2014	52.83	53.03	52.54	52.65	938,573	-0.25(-0.47%)
Jul 24, 2014	52.58	53.00	52.46	52.89	1,136,027	+0.33(+0.62%)
Jul 23, 2014	52.41	52.88	52.24	52.57	1,239,460	+0.12(+0.23%)
Jul 22, 2014	52.43	52.58	52.22	52.45	1,502,938	+0.38(+0.73%)
Jul 21, 2014	51.47	52.20	51.37	52.07	2,876,132	+0.48(+0.94%)
Jul 18, 2014	51.11	51.61	50.90	51.58	1,513,237	+0.57(+1.12%)
Jul 17, 2014	51.50	51.71	50.97	51.01	1,742,944	-0.83(-1.61%)
Jul 16, 2014	51.28	51.85	51.09	51.84	1,804,444	+0.71(+1.38%)
Jul 15, 2014	50.87	51.35	50.70	51.14	2,652,879	+0.45(+0.89%)
Jul 14, 2014	50.60	50.87	50.53	50.68	1,845,638	+0.24(+0.47%)
Jul 11, 2014	50.48	50.63	50.33	50.44	1,122,032	-0.01(-0.02%)
Jul 10, 2014	50.17	50.67	50.17	50.46	1,953,105	-0.43(-0.85%)
Jul 09, 2014	50.72	51.13	50.72	50.89	1,574,225	+0.48(+0.96%)
Jul 08, 2014	50.89	51.14	50.36	50.40	2,321,595	-0.57(-1.12%)
Jul 07, 2014	51.04	51.11	50.82	50.98	1,769,627	-0.21(-0.42%)
Jul 03, 2014	51.18	51.19	51.19	51.19	944,977	+0.20(+0.39%)
Jul 02, 2014	50.56	51.20	50.33	50.99	1,647,960	+0.48(+0.94%)
Jul 01, 2014	50.95	51.12	50.51	50.52	1,484,850	-0.21(-0.41%)
Jun 30, 2014	49.77	50.75	49.77	50.72	1,219,587	-0.01(-0.02%)
Jun 27, 2014	50.57	50.87	50.40	50.73	1,133,574	+0.06(+0.11%)
Jun 26, 2014	50.47	50.67	50.00	50.67	1,192,504	+0.18(+0.36%)
Jun 25, 2014	50.06	50.57	50.02	50.49	1,401,644	+0.43(+0.86%)
Jun 24, 2014	50.54	50.92	50.03	50.06	2,058,392	-0.68(-1.33%)
Jun 23, 2014	50.91	50.92	50.62	50.74	1,488,633	-0.09(-0.17%)
Jun 20, 2014	50.91	50.96	50.56	50.83	3,492,673	+0.18(+0.36%)
Jun 19, 2014	50.44	50.66	50.29	50.64	1,462,327	+0.13(+0.25%)
Jun 18, 2014	49.61	50.62	49.53	50.52	2,712,983	+1.03(+2.07%)
Jun 17, 2014	49.68	49.74	49.31	49.49	1,746,901	-0.17(-0.35%)
Jun 16, 2014	49.24	49.70	49.08	49.67	1,507,258	+0.36(+0.73%)
Jun 13, 2014	49.20	49.35	49.02	49.31	1,083,222	+0.15(+0.31%)
Jun 12, 2014	48.97	49.28	48.89	49.16	2,336,499	-0.07(-0.15%)
Jun 11, 2014	48.96	49.37	48.72	49.23	2,731,815	+0.14(+0.29%)
Jun 10, 2014	48.43	49.10	48.28	49.08	1,874,801	+0.45(+0.92%)
Jun 06, 2014	48.02	48.67	47.97	48.64	2,329,870	+0.58(+1.21%)
Jun 05, 2014	47.39	48.08	47.29	48.06	2,510,779	+0.84(+1.79%)
Jun 04, 2014	47.10	47.27	46.99	47.22	1,319,670	+0.01(+0.02%)
Jun 03, 2014	47.16	47.32	47.09	47.21	1,445,854	-0.05(-0.10%)

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.