Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.30	32.58	32.06	32.32	2,433,988	-0.05(-0.17%)
Jul 30, 2014	32.00	32.86	32.00	32.38	2,557,241	+0.45(+1.42%)
Jul 29, 2014	32.00	32.14	31.74	31.92	1,343,186	-0.06(-0.20%)
Jul 28, 2014	31.69	32.14	31.61	31.98	1,744,087	+0.28(+0.89%)
Jul 25, 2014	31.07	31.76	30.87	31.70	1,330,923	+0.64(+2.08%)
Jul 24, 2014	31.02	31.39	30.93	31.06	1,627,115	-0.06(-0.20%)
Jul 23, 2014	31.86	31.87	31.01	31.12	1,825,673	-0.55(-1.75%)
Jul 22, 2014	32.11	32.25	31.64	31.68	1,172,837	-0.32(-0.99%)
Jul 21, 2014	32.34	32.46	31.78	31.99	2,016,350	-0.48(-1.48%)
Jul 18, 2014	31.95	32.57	31.78	32.48	1,444,870	+0.71(+2.23%)
Jul 17, 2014	31.80	32.07	31.69	31.77	1,620,201	-0.05(-0.14%)
Jul 16, 2014	31.76	32.03	31.60	31.81	1,745,132	+0.10(+0.32%)
Jul 15, 2014	31.76	31.81	31.48	31.71	1,780,168	-0.05(-0.17%)
Jul 14, 2014	31.55	31.79	31.55	31.77	1,331,856	+0.24(+0.75%)
Jul 11, 2014	31.01	31.59	30.94	31.53	2,157,333	+0.42(+1.34%)
Jul 10, 2014	30.82	31.35	30.72	31.11	1,735,038	-0.09(-0.29%)
Jul 09, 2014	31.31	31.33	30.69	31.20	3,048,312	-0.08(-0.26%)
Jul 08, 2014	32.12	32.38	31.14	31.29	2,423,867	-0.96(-2.98%)
Jul 07, 2014	32.20	32.47	32.07	32.25	2,603,260	-0.17(-0.53%)
Jul 03, 2014	31.96	32.42	32.42	32.42	1,056,553	+0.44(+1.39%)
Jul 02, 2014	31.67	31.98	31.53	31.98	1,330,435	+0.24(+0.74%)
Jul 01, 2014	31.27	31.79	31.27	31.74	1,508,835	+0.58(+1.87%)
Jun 30, 2014	31.23	31.33	30.84	31.16	1,884,020	-0.25(-0.78%)
Jun 27, 2014	31.55	31.78	31.24	31.40	2,562,247	-0.33(-1.03%)
Jun 26, 2014	31.57	31.90	31.41	31.73	934,974	+0.05(+0.17%)
Jun 25, 2014	31.58	31.77	31.32	31.68	1,516,860	+0.16(+0.52%)
Jun 24, 2014	31.25	31.82	31.07	31.51	1,348,875	+0.17(+0.55%)
Jun 23, 2014	30.92	31.41	30.83	31.34	1,016,470	+0.33(+1.05%)
Jun 20, 2014	31.10	31.30	30.88	31.01	990,468	-0.28(-0.90%)
Jun 19, 2014	31.10	31.33	30.89	31.29	731,259	+0.25(+0.82%)
Jun 18, 2014	30.88	31.14	30.81	31.04	2,260,758	+0.13(+0.41%)
Jun 17, 2014	31.19	31.23	30.73	30.91	1,297,130	-0.48(-1.53%)
Jun 16, 2014	31.25	31.56	30.82	31.39	1,602,942	+0.22(+0.70%)
Jun 13, 2014	30.99	32.03	30.99	31.18	3,001,037	+0.48(+1.57%)
Jun 12, 2014	30.84	31.24	30.67	30.70	1,180,934	-0.25(-0.82%)
Jun 11, 2014	30.98	31.00	30.59	30.95	1,733,474	-0.01(-0.03%)
Jun 10, 2014	31.52	31.83	30.80	30.96	3,153,962	-0.30(-0.96%)
Jun 06, 2014	30.78	31.65	30.74	31.26	2,119,957	+0.58(+1.89%)
Jun 05, 2014	30.88	31.15	30.50	30.68	919,446	-0.11(-0.35%)
Jun 04, 2014	30.60	30.80	30.26	30.79	1,686,072	+0.11(+0.36%)
Jun 03, 2014	30.86	31.02	30.60	30.68	1,129,064	-0.27(-0.88%)
Jun 02, 2014	30.80	31.08	30.63	30.95	843,565	+0.25(+0.83%)
May 30, 2014	31.12	31.81	30.62	30.70	2,005,932	-0.49(-1.57%)
May 29, 2014	30.76	31.21	30.65	31.19	2,891,552	+0.47(+1.54%)
May 28, 2014	30.02	30.83	29.95	30.71	1,309,413	+0.54(+1.81%)
May 27, 2014	30.24	30.46	30.03	30.17	1,795,771	-0.05(-0.18%)
May 23, 2014	30.34	30.22	30.22	30.22	2,457,877	-0.30(-0.97%)
May 22, 2014	30.08	30.66	29.96	30.52	964,739	+0.50(+1.68%)
May 21, 2014	30.40	30.40	29.74	30.01	1,841,770	-0.23(-0.75%)
May 20, 2014	30.65	30.79	30.17	30.24	1,786,380	-0.41(-1.33%)
May 19, 2014	30.55	30.75	30.43	30.65	1,357,984	+0.14(+0.45%)
May 16, 2014	29.87	30.51	29.71	30.51	825,278	+0.63(+2.10%)
May 15, 2014	30.20	30.30	29.72	29.89	1,220,104	-0.44(-1.44%)
May 14, 2014	30.61	30.79	30.21	30.32	929,363	-0.44(-1.42%)
May 13, 2014	30.61	30.88	30.50	30.76	1,663,843	+0.24(+0.77%)
May 12, 2014	30.09	30.56	30.09	30.52	1,384,793	+0.46(+1.54%)
May 09, 2014	29.82	30.11	29.63	30.06	1,251,134	+0.08(+0.27%)
May 08, 2014	30.23	30.69	29.94	29.98	1,918,213	-0.15(-0.48%)
May 07, 2014	30.38	30.60	30.09	30.12	1,991,692	-0.23(-0.75%)
May 06, 2014	29.78	30.39	29.72	30.35	2,570,603	+0.47(+1.58%)
May 05, 2014	29.83	29.91	29.56	29.88	838,324	-0.02(-0.06%)
May 02, 2014	29.77	30.09	29.67	29.90	1,784,195	-0.05(-0.18%)

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.