Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	45.64	45.56	45.56	45.56	881,500	+0.11(+0.24%)
Aug 28, 2014	45.25	45.72	45.08	45.45	1,012,902	-0.10(-0.22%)
Aug 27, 2014	45.46	45.98	44.83	45.55	1,532,286	+0.08(+0.18%)
Aug 26, 2014	45.57	45.69	45.40	45.47	832,874	+0.14(+0.31%)
Aug 25, 2014	45.46	45.66	45.17	45.33	1,157,299	+0.18(+0.40%)
Aug 22, 2014	45.10	45.69	44.83	45.15	1,043,938	+0.08(+0.18%)
Aug 21, 2014	44.55	45.22	44.55	45.07	1,562,758	-0.32(-0.71%)
Aug 20, 2014	45.37	45.74	44.89	45.39	1,113,723	-0.13(-0.30%)
Aug 19, 2014	44.95	45.69	44.91	45.52	1,765,439	+0.60(+1.35%)
Aug 18, 2014	44.22	44.93	43.66	44.92	2,751,241	+0.92(+2.09%)
Aug 15, 2014	45.05	45.14	43.83	44.00	3,479,818	-0.73(-1.63%)
Aug 14, 2014	44.75	45.23	44.56	44.73	2,053,762	-0.09(-0.19%)
Aug 13, 2014	44.85	45.51	44.11	44.81	11,245,849	-4.39(-8.91%)
Aug 12, 2014	49.54	50.57	48.80	49.20	3,593,783	-0.49(-0.99%)
Aug 11, 2014	49.70	50.60	49.57	49.69	1,985,730	+0.29(+0.59%)
Aug 08, 2014	48.79	49.50	48.55	49.40	1,339,806	+0.88(+1.81%)
Aug 07, 2014	49.09	49.21	48.35	48.52	901,376	-0.22(-0.45%)
Aug 06, 2014	47.85	49.03	47.80	48.74	1,085,628	+0.72(+1.50%)
Aug 05, 2014	47.30	48.58	46.96	48.02	1,085,505	+0.53(+1.12%)
Aug 04, 2014	47.55	47.63	46.92	47.49	871,077	+0.16(+0.34%)
Aug 01, 2014	47.39	47.78	46.33	47.33	1,353,142	+0.10(+0.21%)
Jul 31, 2014	48.26	48.29	46.49	47.23	1,884,142	-1.48(-3.04%)
Jul 30, 2014	48.39	49.18	48.20	48.71	931,133	+0.46(+0.95%)
Jul 29, 2014	48.55	49.00	48.04	48.25	965,148	-0.26(-0.54%)
Jul 28, 2014	48.20	48.55	47.36	48.51	1,072,345	+0.49(+1.02%)
Jul 25, 2014	48.59	48.60	47.70	48.02	1,028,472	-0.53(-1.09%)
Jul 24, 2014	49.07	49.32	48.40	48.55	1,198,977	-0.40(-0.82%)
Jul 23, 2014	50.27	50.27	48.50	48.95	1,424,617	-1.14(-2.28%)
Jul 22, 2014	50.22	50.63	49.80	50.09	1,076,090	+0.10(+0.20%)
Jul 21, 2014	49.17	50.23	49.05	49.99	1,110,687	+0.59(+1.19%)
Jul 18, 2014	48.59	49.52	48.37	49.40	1,217,153	+1.08(+2.24%)
Jul 17, 2014	49.09	49.21	48.08	48.32	1,521,822	-0.62(-1.27%)
Jul 16, 2014	49.37	49.39	48.56	48.94	1,174,955	+0.02(+0.04%)
Jul 15, 2014	49.33	49.58	48.18	48.92	1,308,885	-0.31(-0.63%)
Jul 14, 2014	49.34	49.80	48.95	49.23	1,424,955	+0.40(+0.82%)
Jul 11, 2014	48.80	49.12	48.40	48.83	1,082,839	-0.09(-0.18%)
Jul 10, 2014	48.88	49.46	48.15	48.92	1,686,139	-0.70(-1.41%)
Jul 09, 2014	49.47	50.58	49.22	49.62	1,686,670	+0.08(+0.16%)
Jul 08, 2014	50.92	51.07	48.67	49.54	2,366,392	-1.32(-2.60%)
Jul 07, 2014	52.40	52.61	50.54	50.86	1,947,100	-1.97(-3.73%)
Jul 03, 2014	52.16	52.83	52.83	52.83	2,899,900	+2.52(+5.01%)
Jul 02, 2014	50.30	51.15	50.13	50.31	1,037,844	-0.04(-0.08%)
Jul 01, 2014	50.38	51.85	50.17	50.35	2,510,739	+0.40(+0.80%)
Jun 30, 2014	48.80	50.33	48.78	49.95	2,434,250	+1.47(+3.03%)
Jun 27, 2014	48.37	48.59	48.11	48.48	1,876,009	-0.05(-0.10%)
Jun 26, 2014	48.60	48.83	47.83	48.53	1,361,439	-0.01(-0.02%)
Jun 25, 2014	47.73	48.62	47.65	48.54	1,291,555	+0.75(+1.57%)
Jun 24, 2014	48.63	48.91	47.73	47.79	1,231,405	-0.80(-1.65%)
Jun 23, 2014	48.77	48.86	48.26	48.59	1,176,372	-0.18(-0.37%)
Jun 20, 2014	49.58	49.62	48.56	48.77	2,143,034	-0.70(-1.41%)
Jun 19, 2014	50.78	50.86	49.12	49.47	1,304,340	-0.76(-1.51%)
Jun 18, 2014	50.52	51.26	49.81	50.23	1,892,198	+0.04(+0.08%)
Jun 17, 2014	48.73	50.58	48.64	50.19	1,798,897	+1.31(+2.68%)
Jun 16, 2014	49.50	49.50	48.44	48.88	1,559,957	-0.78(-1.57%)
Jun 13, 2014	47.57	49.73	47.22	49.66	3,718,186	+2.37(+5.01%)
Jun 12, 2014	47.78	48.31	47.20	47.29	924,187	-0.43(-0.90%)
Jun 11, 2014	46.91	48.20	46.77	47.72	1,055,113	+0.62(+1.32%)
Jun 10, 2014	47.92	48.00	46.90	47.10	1,372,362	-0.36(-0.76%)
Jun 06, 2014	47.34	47.90	47.33	47.46	1,064,545	+0.15(+0.32%)
Jun 05, 2014	47.28	47.68	46.96	47.31	1,084,185	+0.00(+0.00%)
Jun 04, 2014	47.16	47.39	46.90	47.31	1,020,657	-0.10(-0.21%)
Jun 03, 2014	47.68	47.97	46.97	47.41	1,110,766	-0.39(-0.82%)

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.