Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.55	33.20	32.82	32.97	16,660,439	-0.59(-1.75%)
Jul 30, 2014	33.83	33.88	33.37	33.55	17,195,846	-0.17(-0.51%)
Jul 29, 2014	34.01	34.02	33.73	33.73	12,056,215	-0.31(-0.91%)
Jul 28, 2014	33.86	34.05	33.79	34.04	9,564,950	+0.18(+0.53%)
Jul 25, 2014	33.82	33.89	33.75	33.86	12,486,964	-0.14(-0.40%)
Jul 24, 2014	33.90	34.06	33.88	33.99	15,661,620	+0.17(+0.49%)
Jul 23, 2014	33.90	33.91	33.77	33.83	7,586,489	+0.01(+0.02%)
Jul 22, 2014	33.80	33.89	33.78	33.82	17,587,206	+0.35(+1.04%)
Jul 21, 2014	33.24	33.55	33.19	33.47	25,052,098	+0.12(+0.36%)
Jul 18, 2014	33.24	33.44	33.20	33.35	7,276,354	+0.51(+1.56%)
Jul 17, 2014	33.19	33.28	32.77	32.84	13,231,060	-0.64(-1.91%)
Jul 16, 2014	33.55	33.60	33.43	33.48	8,175,294	+0.11(+0.32%)
Jul 15, 2014	33.44	33.48	33.22	33.37	9,322,422	-0.05(-0.14%)
Jul 14, 2014	33.34	33.43	33.27	33.42	8,952,537	+0.26(+0.77%)
Jul 11, 2014	33.03	33.19	32.99	33.16	9,283,554	+0.06(+0.18%)
Jul 10, 2014	32.82	33.13	32.71	33.10	24,604,524	-0.20(-0.61%)
Jul 09, 2014	33.11	33.33	33.09	33.31	21,961,022	+0.20(+0.59%)
Jul 08, 2014	33.28	33.28	33.03	33.11	9,811,177	-0.14(-0.43%)
Jul 07, 2014	33.22	33.26	33.14	33.25	11,532,248	+0.07(+0.20%)
Jul 03, 2014	32.97	33.19	33.19	33.19	9,028,211	+0.17(+0.53%)
Jul 02, 2014	32.92	33.01	32.92	33.01	10,133,623	+0.20(+0.60%)
Jul 01, 2014	32.70	32.85	32.70	32.82	13,920,129	+0.29(+0.90%)
Jun 30, 2014	32.63	32.64	32.46	32.52	11,358,301	-0.05(-0.16%)
Jun 27, 2014	32.51	32.60	32.40	32.57	9,854,950	+0.08(+0.26%)
Jun 26, 2014	32.55	32.55	32.39	32.49	15,339,215	-0.02(-0.05%)
Jun 25, 2014	32.49	32.53	32.38	32.51	17,894,960	+0.14(+0.42%)
Jun 24, 2014	32.55	32.73	32.33	32.37	23,143,136	-0.05(-0.14%)
Jun 23, 2014	32.51	32.51	32.32	32.42	20,369,836	-0.15(-0.46%)
Jun 20, 2014	32.52	32.58	32.43	32.57	19,028,916	+0.01(+0.05%)
Jun 19, 2014	32.64	32.71	32.47	32.55	12,000,719	-0.20(-0.62%)
Jun 18, 2014	32.31	32.78	32.22	32.75	23,628,920	+0.37(+1.15%)
Jun 17, 2014	32.33	32.38	32.22	32.38	12,089,177	+0.02(+0.07%)
Jun 16, 2014	32.44	32.46	32.28	32.36	11,437,890	-0.21(-0.64%)
Jun 13, 2014	32.46	32.59	32.37	32.57	10,309,942	+0.12(+0.37%)
Jun 12, 2014	32.69	32.71	32.38	32.45	12,221,717	-0.15(-0.46%)
Jun 11, 2014	32.56	32.67	32.52	32.60	10,671,144	-0.11(-0.34%)
Jun 10, 2014	32.63	32.73	32.54	32.71	12,926,084	+0.33(+1.01%)
Jun 06, 2014	32.27	32.48	32.27	32.38	12,266,755	+0.34(+1.07%)
Jun 05, 2014	31.98	32.11	31.89	32.04	12,875,628	+0.36(+1.13%)
Jun 04, 2014	31.72	31.73	31.60	31.68	9,305,971	-0.18(-0.56%)
Jun 03, 2014	31.72	31.95	31.69	31.86	9,716,683	+0.18(+0.57%)
Jun 02, 2014	31.66	31.76	31.65	31.68	12,153,245	+0.16(+0.50%)
May 30, 2014	31.77	31.81	31.47	31.52	18,444,800	-0.41(-1.29%)
May 29, 2014	31.98	32.01	31.86	31.93	9,420,909	+0.04(+0.12%)
May 28, 2014	31.82	31.94	31.75	31.89	13,809,649	+0.12(+0.38%)
May 27, 2014	31.92	31.97	31.64	31.78	15,260,744	-0.26(-0.82%)
May 23, 2014	32.04	32.04	32.04	32.04	27,519,784	+0.06(+0.18%)
May 22, 2014	31.98	32.03	31.93	31.98	8,589,257	+0.19(+0.60%)
May 21, 2014	31.71	31.84	31.71	31.79	20,618,174	+0.22(+0.71%)
May 20, 2014	31.68	31.78	31.46	31.57	15,669,989	-0.27(-0.84%)
May 19, 2014	31.78	31.89	31.76	31.83	8,783,200	+0.01(+0.04%)
May 16, 2014	31.66	31.87	31.57	31.82	15,937,103	+0.39(+1.24%)
May 15, 2014	31.67	31.67	31.27	31.43	14,848,274	-0.28(-0.89%)
May 14, 2014	31.63	31.81	31.59	31.72	22,273,510	+0.21(+0.66%)
May 13, 2014	31.41	31.61	31.37	31.51	19,746,964	+0.13(+0.43%)
May 12, 2014	31.27	31.41	31.20	31.37	17,149,558	+0.50(+1.62%)
May 09, 2014	30.93	31.01	30.82	30.87	18,105,924	-0.02(-0.07%)
May 08, 2014	31.06	31.14	30.89	30.89	16,438,982	-0.08(-0.27%)
May 07, 2014	30.71	30.99	30.67	30.98	11,153,669	+0.19(+0.63%)
May 06, 2014	30.68	30.96	30.67	30.78	12,943,511	+0.12(+0.39%)
May 05, 2014	30.63	30.68	30.51	30.66	14,879,827	-0.13(-0.44%)
May 02, 2014	30.57	30.88	30.53	30.80	19,743,546	+0.20(+0.66%)

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.