Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	53.79	53.61	53.61	53.61	1,013,098	+0.16(+0.29%)
Aug 28, 2014	53.53	53.64	53.19	53.45	1,266,568	-0.13(-0.23%)
Aug 27, 2014	53.85	53.85	53.42	53.57	801,925	-0.18(-0.34%)
Aug 26, 2014	53.88	54.05	53.64	53.75	1,840,614	-0.09(-0.16%)
Aug 25, 2014	53.99	54.16	53.79	53.84	1,060,506	+0.09(+0.16%)
Aug 22, 2014	53.85	53.97	53.59	53.75	888,766	-0.13(-0.25%)
Aug 21, 2014	53.92	54.09	53.72	53.89	1,141,655	-0.03(-0.06%)
Aug 20, 2014	53.73	54.10	53.58	53.92	1,361,367	+0.02(+0.04%)
Aug 19, 2014	53.65	53.97	53.53	53.90	1,338,286	+0.38(+0.70%)
Aug 18, 2014	52.98	53.63	52.98	53.52	1,377,246	+0.77(+1.46%)
Aug 15, 2014	53.12	53.12	52.36	52.75	3,067,864	-0.04(-0.07%)
Aug 14, 2014	53.20	53.31	52.58	52.79	1,966,210	-0.22(-0.41%)
Aug 13, 2014	53.46	53.51	52.80	53.01	1,895,089	-0.16(-0.31%)
Aug 12, 2014	53.00	53.36	52.95	53.17	988,866	+0.16(+0.30%)
Aug 11, 2014	52.98	53.50	52.98	53.02	1,332,465	+0.09(+0.18%)
Aug 08, 2014	52.43	52.98	52.03	52.92	1,917,914	+0.57(+1.08%)
Aug 07, 2014	52.33	52.63	51.74	52.36	1,841,420	+0.35(+0.68%)
Aug 06, 2014	52.67	52.67	51.87	52.00	2,912,037	-0.86(-1.63%)
Aug 05, 2014	53.76	53.83	52.66	52.87	3,885,921	-0.90(-1.67%)
Aug 04, 2014	53.46	53.97	53.03	53.76	7,968,522	+0.60(+1.12%)
Aug 01, 2014	52.97	53.42	52.73	53.17	3,382,950	+0.19(+0.36%)
Jul 31, 2014	53.40	53.97	52.86	52.98	3,702,490	-0.84(-1.56%)
Jul 30, 2014	53.40	54.58	51.62	53.82	6,385,340	+3.24(+6.40%)
Jul 29, 2014	51.52	51.52	50.54	50.58	2,646,030	-0.94(-1.83%)
Jul 28, 2014	51.89	51.95	51.38	51.52	1,125,951	-0.47(-0.91%)
Jul 25, 2014	52.18	52.37	51.89	52.00	950,331	-0.24(-0.47%)
Jul 24, 2014	51.93	52.34	51.81	52.24	1,150,259	+0.32(+0.62%)
Jul 23, 2014	51.76	52.22	51.60	51.92	1,254,988	+0.12(+0.23%)
Jul 22, 2014	51.78	51.93	51.57	51.80	1,521,767	+0.38(+0.73%)
Jul 21, 2014	50.83	51.56	50.73	51.42	2,912,163	+0.48(+0.94%)
Jul 18, 2014	50.48	50.97	50.27	50.94	1,532,194	+0.57(+1.12%)
Jul 17, 2014	50.86	51.07	50.34	50.38	1,764,779	-0.82(-1.61%)
Jul 16, 2014	50.64	51.21	50.46	51.20	1,827,050	+0.70(+1.38%)
Jul 15, 2014	50.24	50.72	50.08	50.50	2,686,113	+0.45(+0.89%)
Jul 14, 2014	49.98	50.24	49.91	50.06	1,868,759	+0.24(+0.47%)
Jul 11, 2014	49.86	50.00	49.70	49.82	1,136,089	-0.01(-0.02%)
Jul 10, 2014	49.55	50.05	49.55	49.83	1,977,573	-0.43(-0.85%)
Jul 09, 2014	50.10	50.50	50.10	50.26	1,593,947	+0.48(+0.96%)
Jul 08, 2014	50.26	50.51	49.74	49.78	2,350,679	-0.57(-1.12%)
Jul 07, 2014	50.41	50.48	50.19	50.35	1,791,796	-0.21(-0.42%)
Jul 03, 2014	50.54	50.56	50.56	50.56	956,815	+0.20(+0.39%)
Jul 02, 2014	49.94	50.57	49.71	50.36	1,668,605	+0.47(+0.94%)
Jul 01, 2014	50.31	50.48	49.88	49.89	1,503,452	-0.20(-0.41%)
Jun 30, 2014	49.16	50.12	49.16	50.10	1,234,866	-0.01(-0.02%)
Jun 27, 2014	49.95	50.24	49.77	50.10	1,147,774	+0.05(+0.11%)
Jun 26, 2014	49.84	50.05	49.38	50.05	1,207,444	+0.18(+0.36%)
Jun 25, 2014	49.44	49.95	49.40	49.87	1,419,204	+0.42(+0.86%)
Jun 24, 2014	49.91	50.29	49.41	49.44	2,084,179	-0.67(-1.33%)
Jun 23, 2014	50.28	50.29	49.99	50.11	1,507,282	-0.09(-0.17%)
Jun 20, 2014	50.28	50.33	49.93	50.20	3,536,427	+0.18(+0.36%)
Jun 19, 2014	49.81	50.03	49.66	50.02	1,480,647	+0.13(+0.25%)
Jun 18, 2014	49.00	49.99	48.92	49.89	2,746,971	+1.01(+2.07%)
Jun 17, 2014	49.07	49.12	48.70	48.88	1,768,785	-0.17(-0.35%)
Jun 16, 2014	48.63	49.08	48.47	49.05	1,526,141	+0.35(+0.73%)
Jun 13, 2014	48.60	48.74	48.41	48.70	1,096,792	+0.15(+0.31%)
Jun 12, 2014	48.36	48.67	48.28	48.55	2,365,770	-0.07(-0.15%)
Jun 11, 2014	48.35	48.76	48.12	48.62	2,766,038	+0.14(+0.29%)
Jun 10, 2014	47.83	48.49	47.68	48.48	1,898,288	+0.44(+0.92%)
Jun 06, 2014	47.43	48.07	47.38	48.04	2,359,058	+0.57(+1.21%)
Jun 05, 2014	46.80	47.49	46.70	47.46	2,542,233	+0.83(+1.79%)
Jun 04, 2014	46.51	46.69	46.40	46.63	1,336,202	+0.01(+0.02%)
Jun 03, 2014	46.58	46.73	46.50	46.62	1,463,968	-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.