Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.62	38.42	37.53	38.26	12,226,074	+0.39(+1.03%)
Jul 30, 2014	38.26	38.85	37.73	37.87	9,886,902	-0.12(-0.32%)
Jul 29, 2014	37.68	38.49	37.59	37.99	8,465,116	+0.27(+0.72%)
Jul 28, 2014	37.47	37.87	37.18	37.72	5,750,175	+0.37(+0.99%)
Jul 25, 2014	38.03	38.37	37.27	37.35	8,641,008	-0.95(-2.48%)
Jul 24, 2014	38.26	38.44	37.65	38.30	8,053,394	+0.15(+0.39%)
Jul 23, 2014	39.90	40.74	38.09	38.15	22,017,928	-0.60(-1.55%)
Jul 22, 2014	38.61	38.89	38.43	38.75	6,908,045	+0.12(+0.31%)
Jul 21, 2014	38.49	38.71	38.24	38.63	5,082,118	-0.11(-0.28%)
Jul 18, 2014	38.05	38.79	37.86	38.74	6,871,752	+0.90(+2.38%)
Jul 17, 2014	38.11	38.33	37.72	37.84	4,384,557	-0.53(-1.39%)
Jul 16, 2014	37.96	38.40	37.91	38.38	4,891,813	+0.62(+1.66%)
Jul 15, 2014	37.91	38.00	37.28	37.75	4,644,012	-0.17(-0.45%)
Jul 14, 2014	38.09	38.15	37.67	37.92	5,674,299	+0.14(+0.37%)
Jul 11, 2014	37.71	37.99	37.61	37.78	2,793,714	-0.07(-0.18%)
Jul 10, 2014	37.51	37.99	37.25	37.85	3,657,160	-0.31(-0.81%)
Jul 09, 2014	38.00	38.28	37.75	38.16	6,807,354	+0.54(+1.44%)
Jul 08, 2014	37.53	37.77	37.13	37.62	5,759,951	+0.02(+0.05%)
Jul 07, 2014	37.62	37.74	37.39	37.60	3,672,056	-0.13(-0.34%)
Jul 03, 2014		37.73	37.73	37.73	0	+0.12(+0.32%)
Jul 02, 2014	37.50	37.80	37.31	37.61	3,486,610	+0.04(+0.11%)
Jul 01, 2014	37.09	37.65	37.09	37.57	5,479,468	+0.45(+1.21%)
Jun 30, 2014	36.68	37.20	36.64	37.12	5,337,245	+0.26(+0.71%)
Jun 27, 2014	36.86	37.07	36.65	36.86	17,558,144	-0.13(-0.35%)
Jun 26, 2014	37.14	37.27	36.76	36.99	4,578,759	-0.17(-0.46%)
Jun 25, 2014	36.76	37.46	36.60	37.16	14,652,719	+0.48(+1.31%)
Jun 24, 2014	37.88	37.91	36.54	36.68	13,582,896	-1.21(-3.19%)
Jun 23, 2014	38.29	38.29	37.71	37.89	6,991,436	-0.39(-1.02%)
Jun 20, 2014	38.48	38.48	37.94	38.28	8,835,638	-0.08(-0.21%)
Jun 19, 2014	38.47	38.50	37.86	38.36	6,308,897	-0.10(-0.26%)
Jun 18, 2014	38.49	38.55	38.14	38.46	5,392,287	-0.02(-0.05%)
Jun 17, 2014	38.15	38.77	38.15	38.48	6,351,663	-0.18(-0.47%)
Jun 16, 2014	38.11	38.85	38.10	38.66	7,115,380	+0.31(+0.81%)
Jun 13, 2014	38.45	38.45	38.08	38.35	7,062,742	+0.09(+0.24%)
Jun 12, 2014	38.00	38.47	37.86	38.26	11,445,299	+0.26(+0.68%)
Jun 11, 2014	37.84	38.09	37.57	38.00	8,546,422	+0.06(+0.16%)
Jun 10, 2014	38.00	38.24	37.76	37.94	7,736,878	-0.08(-0.22%)
Jun 06, 2014	37.68	38.05	37.28	38.02	10,509,016	+0.41(+1.10%)
Jun 05, 2014	36.96	37.96	36.79	37.61	17,013,724	+0.54(+1.46%)
Jun 04, 2014	35.74	37.14	35.74	37.07	21,839,600	+1.19(+3.32%)
Jun 03, 2014	34.84	36.00	34.79	35.88	21,764,308	+1.04(+2.99%)
Jun 02, 2014	36.00	36.05	34.06	34.84	49,515,744	+2.97(+9.32%)
May 30, 2014	31.70	31.96	31.60	31.87	4,994,837	+0.20(+0.63%)
May 29, 2014	31.39	31.87	31.35	31.67	5,307,519	+0.27(+0.86%)
May 28, 2014	30.92	31.66	30.82	31.40	6,636,349	+0.45(+1.45%)
May 27, 2014	30.73	31.05	30.71	30.95	5,310,091	+0.31(+1.01%)
May 23, 2014		30.64	30.64	30.64	0	+0.45(+1.49%)
May 22, 2014	30.22	30.32	30.03	30.19	2,838,351	+0.00(+0.00%)
May 21, 2014	30.29	30.56	30.04	30.19	4,256,262	-0.11(-0.36%)
May 20, 2014	29.94	30.30	29.83	30.30	6,185,041	+0.23(+0.76%)
May 19, 2014	29.82	30.29	29.80	30.07	6,277,738	+0.37(+1.25%)
May 16, 2014	29.62	29.77	29.32	29.70	4,259,591	+0.20(+0.68%)
May 15, 2014	29.91	29.99	29.30	29.50	4,540,568	-0.33(-1.11%)
May 14, 2014	29.78	29.97	29.73	29.83	6,819,371	-0.07(-0.23%)
May 13, 2014	29.93	30.16	29.85	29.90	6,241,718	-0.04(-0.13%)
May 12, 2014	29.78	30.23	29.77	29.94	6,676,614	+0.20(+0.67%)
May 09, 2014	29.95	29.96	29.54	29.74	4,097,995	-0.15(-0.50%)
May 08, 2014	29.69	30.25	29.54	29.89	4,651,320	+0.03(+0.10%)
May 07, 2014	29.90	30.01	29.56	29.86	5,556,652	+0.10(+0.34%)
May 06, 2014	30.34	30.40	29.71	29.76	6,603,519	-0.68(-2.23%)
May 05, 2014	30.37	30.60	30.33	30.44	3,549,143	-0.22(-0.72%)
May 02, 2014	30.33	30.71	30.22	30.66	7,752,234	+0.10(+0.33%)

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.