Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	27.02	27.17	26.85	26.89	11,188,561	-0.31(-1.15%)
Jul 30, 2014	26.83	27.22	26.74	27.20	16,955,928	+0.31(+1.14%)
Jul 29, 2014	27.31	27.36	26.93	26.89	17,057,302	-0.91(-3.28%)
Jul 28, 2014	27.84	27.88	27.68	27.80	5,633,457	-0.15(-0.55%)
Jul 25, 2014	28.00	28.03	27.88	27.96	4,177,369	-0.26(-0.91%)
Jul 24, 2014	28.01	28.23	27.99	28.21	4,404,570	+0.11(+0.39%)
Jul 23, 2014	28.12	28.14	28.02	28.10	5,856,111	+0.12(+0.43%)
Jul 22, 2014	28.00	28.05	27.98	27.98	6,064,653	+0.14(+0.49%)
Jul 21, 2014	27.73	27.87	27.66	27.85	5,009,507	-0.01(-0.02%)
Jul 18, 2014	27.77	27.89	27.71	27.85	7,683,779	-0.08(-0.28%)
Jul 17, 2014	28.01	28.16	27.88	27.93	20,476,672	-0.77(-2.70%)
Jul 16, 2014	28.58	28.73	28.55	28.70	4,217,169	+0.32(+1.12%)
Jul 15, 2014	28.50	28.54	28.22	28.38	4,504,308	+0.03(+0.12%)
Jul 14, 2014	28.32	28.41	28.29	28.35	5,095,344	+0.02(+0.06%)
Jul 11, 2014	28.32	28.40	28.30	28.33	3,647,673	-0.10(-0.37%)
Jul 10, 2014	28.41	28.48	28.32	28.44	6,209,360	-0.29(-0.99%)
Jul 09, 2014	28.49	28.73	28.43	28.72	5,975,200	-0.03(-0.11%)
Jul 08, 2014	28.80	28.87	28.66	28.76	4,320,015	-0.13(-0.46%)
Jul 07, 2014	29.01	29.03	28.86	28.89	4,191,915	-0.29(-1.00%)
Jul 03, 2014	29.21	29.18	29.18	29.18	3,182,050	-0.13(-0.43%)
Jul 02, 2014	29.32	29.36	29.21	29.31	6,149,027	+0.21(+0.72%)
Jul 01, 2014	29.04	29.15	28.99	29.10	6,236,064	+0.14(+0.47%)
Jun 30, 2014	28.87	29.07	28.81	28.96	3,941,380	+0.08(+0.29%)
Jun 27, 2014	28.89	28.94	28.77	28.88	5,997,511	-0.08(-0.28%)
Jun 26, 2014	28.87	29.01	28.64	28.96	4,484,223	+0.07(+0.25%)
Jun 25, 2014	28.94	29.02	28.77	28.89	8,976,546	-0.12(-0.42%)
Jun 24, 2014	29.34	29.36	28.98	29.01	10,681,981	-0.13(-0.43%)
Jun 23, 2014	29.10	29.17	29.05	29.14	4,058,336	+0.16(+0.55%)
Jun 20, 2014	29.00	29.15	28.96	28.98	4,845,479	+0.06(+0.21%)
Jun 19, 2014	29.04	29.09	28.86	28.92	5,765,252	+0.00(+0.00%)
Jun 18, 2014	28.54	28.94	28.52	28.92	7,740,322	+0.57(+1.99%)
Jun 17, 2014	28.21	28.36	28.16	28.35	3,779,059	-0.05(-0.19%)
Jun 16, 2014	28.32	28.46	28.27	28.41	6,202,182	+0.03(+0.12%)
Jun 13, 2014	28.49	28.58	28.30	28.37	9,850,655	+0.19(+0.66%)
Jun 12, 2014	28.03	28.32	28.02	28.19	7,666,146	+0.26(+0.94%)
Jun 11, 2014	27.86	27.99	27.84	27.92	3,140,749	-0.05(-0.18%)
Jun 10, 2014	27.87	27.99	27.82	27.97	5,435,017	+0.08(+0.28%)
Jun 06, 2014	27.71	27.93	27.70	27.90	5,874,041	+0.20(+0.73%)
Jun 05, 2014	27.65	27.71	27.53	27.69	3,323,565	+0.20(+0.74%)
Jun 04, 2014	27.49	27.52	27.38	27.49	7,850,306	-0.25(-0.89%)
Jun 03, 2014	27.73	27.76	27.64	27.74	5,382,882	-0.03(-0.12%)
Jun 02, 2014	27.87	27.92	27.72	27.77	8,187,261	+0.07(+0.26%)
May 30, 2014	27.77	27.80	27.64	27.70	5,181,471	-0.11(-0.39%)
May 29, 2014	27.87	27.88	27.77	27.81	4,503,304	-0.01(-0.04%)
May 28, 2014	27.83	27.94	27.81	27.82	4,673,862	-0.02(-0.06%)
May 27, 2014	27.99	28.02	27.82	27.84	6,358,684	-0.22(-0.78%)
May 23, 2014	28.09	28.05	28.05	28.05	6,388,326	-0.06(-0.22%)
May 22, 2014	28.10	28.23	28.10	28.12	2,765,433	-0.14(-0.50%)
May 21, 2014	28.22	28.31	28.15	28.26	6,946,654	+0.31(+1.10%)
May 20, 2014	27.98	28.11	27.90	27.95	5,294,199	-0.25(-0.88%)
May 19, 2014	28.18	28.25	28.13	28.20	6,938,656	+0.03(+0.12%)
May 16, 2014	28.01	28.24	27.97	28.16	10,233,540	+0.22(+0.79%)
May 15, 2014	27.84	27.99	27.64	27.95	13,682,023	+0.26(+0.93%)
May 14, 2014	27.57	27.85	27.57	27.69	4,354,119	-0.04(-0.16%)
May 13, 2014	27.76	27.79	27.68	27.73	7,637,892	-0.10(-0.37%)
May 12, 2014	27.93	27.97	27.80	27.84	8,725,335	+0.08(+0.28%)
May 09, 2014	27.86	27.86	27.66	27.76	6,471,489	-0.12(-0.43%)
May 08, 2014	28.20	28.21	27.87	27.88	12,256,307	-0.13(-0.47%)
May 07, 2014	28.04	28.14	27.88	28.01	12,222,616	+0.27(+0.96%)
May 06, 2014	27.68	27.80	27.64	27.74	10,300,224	+0.17(+0.61%)
May 05, 2014	27.50	27.63	27.45	27.58	5,866,772	-0.03(-0.12%)
May 02, 2014	27.51	27.64	27.42	27.61	6,113,272	+0.26(+0.93%)

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.