Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	33.21	33.34	33.34	33.34	461,800	+0.09(+0.27%)
Aug 28, 2014	33.41	33.77	33.06	33.25	386,858	-0.51(-1.51%)
Aug 27, 2014	34.02	34.41	33.73	33.76	465,422	-0.39(-1.14%)
Aug 26, 2014	33.64	34.56	33.64	34.15	485,623	+0.39(+1.16%)
Aug 25, 2014	33.59	34.15	33.33	33.76	720,199	+0.15(+0.45%)
Aug 22, 2014	33.40	33.96	33.39	33.61	425,153	+0.00(+0.00%)
Aug 21, 2014	34.08	34.35	33.37	33.61	869,090	-0.72(-2.10%)
Aug 20, 2014	32.45	34.86	32.45	34.33	1,748,781	+1.57(+4.79%)
Aug 19, 2014	32.03	33.10	32.00	32.76	536,180	+0.55(+1.71%)
Aug 18, 2014	32.40	32.77	31.95	32.21	478,619	-0.11(-0.34%)
Aug 15, 2014	32.61	33.24	31.86	32.32	906,837	+0.21(+0.65%)
Aug 14, 2014	31.99	32.55	31.61	32.11	552,086	+0.14(+0.44%)
Aug 13, 2014	32.05	32.10	31.50	31.97	419,601	-0.09(-0.28%)
Aug 12, 2014	33.34	33.34	31.76	32.06	536,738	-0.97(-2.94%)
Aug 11, 2014	33.15	33.38	32.81	33.03	481,191	+0.07(+0.21%)
Aug 08, 2014	32.36	33.04	32.15	32.96	405,548	+0.54(+1.67%)
Aug 07, 2014	32.07	32.50	32.00	32.42	460,962	+0.42(+1.31%)
Aug 06, 2014	32.06	32.42	31.88	32.00	448,966	-0.31(-0.96%)
Aug 05, 2014	33.00	33.51	32.10	32.31	658,919	-0.83(-2.50%)
Aug 04, 2014	33.74	34.35	33.08	33.14	1,014,647	-0.91(-2.67%)
Aug 01, 2014	33.15	34.33	32.85	34.05	1,454,632	+1.05(+3.18%)
Jul 31, 2014	32.83	33.58	31.95	33.00	1,356,052	+0.24(+0.73%)
Jul 30, 2014	31.40	33.61	30.85	32.76	4,929,166	+2.99(+10.04%)
Jul 29, 2014	30.95	31.25	29.75	29.77	1,942,023	-1.15(-3.72%)
Jul 28, 2014	31.50	31.60	30.39	30.92	1,693,650	-0.26(-0.83%)
Jul 25, 2014	31.75	32.42	30.98	31.18	1,656,282	-0.45(-1.42%)
Jul 24, 2014	28.97	36.53	28.97	31.63	11,646,490	+2.73(+9.45%)
Jul 23, 2014	29.45	29.99	28.81	28.90	728,023	-0.70(-2.36%)
Jul 22, 2014	29.20	30.47	29.20	29.60	978,621	+0.46(+1.58%)
Jul 21, 2014	29.09	29.42	28.65	29.14	550,554	+0.03(+0.10%)
Jul 18, 2014	28.85	29.73	28.85	29.11	715,866	+0.13(+0.45%)
Jul 17, 2014	29.85	30.11	28.70	28.98	984,979	-0.96(-3.21%)
Jul 16, 2014	29.71	30.17	29.51	29.94	688,008	+0.43(+1.46%)
Jul 15, 2014	29.30	30.50	29.30	29.51	1,445,370	+0.01(+0.03%)
Jul 14, 2014	30.58	30.98	29.00	29.50	1,909,007	-0.97(-3.18%)
Jul 11, 2014	30.25	30.73	29.79	30.47	658,019	+0.20(+0.66%)
Jul 10, 2014	30.80	30.80	29.74	30.27	947,665	-1.07(-3.41%)
Jul 09, 2014	31.13	31.86	31.02	31.34	618,198	+0.19(+0.61%)
Jul 08, 2014	32.10	32.59	30.81	31.15	1,546,560	-1.07(-3.32%)
Jul 07, 2014	32.94	33.14	32.03	32.22	639,744	-0.83(-2.51%)
Jul 03, 2014	32.89	33.05	33.05	33.05	426,300	+0.34(+1.04%)
Jul 02, 2014	32.89	33.55	32.63	32.71	984,602	-0.39(-1.18%)
Jul 01, 2014	33.81	33.82	32.81	33.10	1,234,354	-0.50(-1.49%)
Jun 30, 2014	33.45	33.93	33.00	33.60	1,580,060	+0.26(+0.78%)
Jun 27, 2014	34.03	34.14	33.00	33.34	1,283,200	-1.04(-3.03%)
Jun 26, 2014	35.13	35.40	34.28	34.38	570,802	-0.70(-2.00%)
Jun 25, 2014	34.51	35.19	34.50	35.08	573,143	+0.37(+1.07%)
Jun 24, 2014	35.55	35.60	34.23	34.71	1,410,600	-0.81(-2.28%)
Jun 23, 2014	36.27	36.63	35.50	35.52	1,106,153	-0.67(-1.85%)
Jun 20, 2014	37.78	37.98	36.18	36.19	1,284,683	-1.62(-4.28%)
Jun 19, 2014	38.67	38.84	37.20	37.81	619,550	-0.63(-1.64%)
Jun 18, 2014	37.47	39.70	37.38	38.44	1,118,586	+1.04(+2.78%)
Jun 17, 2014	36.79	37.88	36.70	37.40	493,431	+0.57(+1.55%)
Jun 16, 2014	36.54	37.23	36.51	36.83	311,499	+0.17(+0.46%)
Jun 13, 2014	36.86	36.94	36.22	36.66	387,057	-0.17(-0.46%)
Jun 12, 2014	37.88	37.88	36.65	36.83	663,492	-0.97(-2.57%)
Jun 11, 2014	37.88	38.48	37.52	37.80	441,149	+0.11(+0.29%)
Jun 10, 2014	37.22	37.84	36.90	37.69	500,300	+0.86(+2.34%)
Jun 06, 2014	36.36	36.82	36.11	36.83	394,816	+0.79(+2.19%)
Jun 05, 2014	36.19	36.41	35.24	36.04	723,292	-0.16(-0.44%)
Jun 04, 2014	36.57	36.98	36.16	36.20	612,287	-0.51(-1.39%)
Jun 03, 2014	36.90	36.90	36.15	36.71	723,117	-0.13(-0.35%)

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.