Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	38.24	38.46	36.68	36.73	3,676,171	-1.51(-3.95%)
Jul 30, 2014	38.40	38.47	37.85	38.24	1,359,930	+0.28(+0.74%)
Jul 29, 2014	38.53	38.92	37.85	37.96	1,876,652	-0.60(-1.56%)
Jul 28, 2014	38.05	38.73	38.01	38.56	1,850,888	+0.96(+2.55%)
Jul 25, 2014	38.04	38.31	37.51	37.60	1,841,406	-0.49(-1.29%)
Jul 24, 2014	38.68	39.08	37.96	38.09	1,556,357	-0.57(-1.47%)
Jul 23, 2014	39.03	39.55	38.43	38.66	1,735,562	-0.37(-0.95%)
Jul 22, 2014	39.05	39.75	38.77	39.03	1,416,472	+0.19(+0.49%)
Jul 21, 2014	38.44	39.33	38.06	38.84	1,829,357	-0.04(-0.10%)
Jul 18, 2014	37.74	38.90	37.49	38.88	2,477,742	+1.19(+3.16%)
Jul 17, 2014	38.35	39.19	37.51	37.69	2,505,145	-0.66(-1.72%)
Jul 16, 2014	38.41	38.62	37.80	38.35	1,480,851	+0.25(+0.66%)
Jul 15, 2014	38.69	39.26	37.73	38.10	1,851,032	-0.66(-1.70%)
Jul 14, 2014	39.28	39.28	38.31	38.76	1,880,112	+0.21(+0.54%)
Jul 11, 2014	38.53	38.84	38.13	38.55	1,779,377	+0.39(+1.02%)
Jul 10, 2014	37.00	38.53	36.54	38.16	2,174,621	-0.27(-0.70%)
Jul 09, 2014	37.55	38.49	36.93	38.43	3,138,542	+1.37(+3.70%)
Jul 08, 2014	38.56	38.68	35.84	37.06	7,365,801	-1.47(-3.82%)
Jul 07, 2014	39.86	40.38	38.40	38.53	2,328,562	-1.37(-3.43%)
Jul 03, 2014	40.48	39.90	39.90	39.90	1,771,100	-0.59(-1.46%)
Jul 02, 2014	40.57	41.15	40.02	40.49	2,138,917	-0.01(-0.02%)
Jul 01, 2014	41.28	41.61	40.21	40.50	3,114,553	-0.48(-1.17%)
Jun 30, 2014	41.30	41.63	40.73	40.98	3,373,858	-0.08(-0.19%)
Jun 27, 2014	40.97	42.07	40.83	41.06	8,942,891	+0.45(+1.11%)
Jun 26, 2014	40.92	41.18	40.38	40.61	2,491,422	+0.26(+0.64%)
Jun 25, 2014	39.29	40.69	39.15	40.35	2,936,355	+1.19(+3.04%)
Jun 24, 2014	40.12	41.44	38.90	39.16	4,267,046	-0.83(-2.08%)
Jun 23, 2014	39.50	40.67	39.03	39.99	3,086,872	-0.28(-0.70%)
Jun 20, 2014	39.74	40.35	39.35	40.27	3,237,494	+0.44(+1.10%)
Jun 19, 2014	40.38	40.85	39.20	39.83	3,009,322	-0.53(-1.31%)
Jun 18, 2014	39.65	40.49	38.50	40.36	6,398,127	+0.13(+0.34%)
Jun 17, 2014	38.10	40.99	37.80	40.23	9,787,083	+1.66(+4.32%)
Jun 16, 2014	35.66	38.63	35.65	38.56	6,994,597	+2.88(+8.07%)
Jun 13, 2014	34.84	35.83	34.22	35.68	3,391,558	+0.85(+2.44%)
Jun 12, 2014	33.92	35.61	33.88	34.83	5,009,763	+0.83(+2.44%)
Jun 11, 2014	33.40	34.67	33.25	34.00	2,168,045	+0.40(+1.19%)
Jun 10, 2014	33.43	34.07	33.16	33.60	1,623,737	-0.18(-0.53%)
Jun 06, 2014	33.91	34.59	33.50	33.78	2,462,163	-0.44(-1.29%)
Jun 05, 2014	33.83	34.48	33.12	34.22	4,089,868	-0.03(-0.09%)
Jun 04, 2014	33.61	35.20	33.27	34.25	5,676,532	+2.24(+7.00%)
Jun 03, 2014	32.38	32.50	31.47	32.01	1,605,879	-0.73(-2.23%)
Jun 02, 2014	33.43	33.73	32.19	32.74	1,468,256	-0.60(-1.80%)
May 30, 2014	34.00	34.06	32.50	33.34	2,793,226	-0.65(-1.91%)
May 29, 2014	33.14	34.12	32.87	33.99	2,193,964	+0.86(+2.60%)
May 28, 2014	32.47	33.66	32.25	33.13	2,444,683	+0.73(+2.25%)
May 27, 2014	32.10	32.71	32.00	32.40	2,078,205	+0.51(+1.60%)
May 23, 2014	31.35	31.89	31.89	31.89	1,720,500	+0.30(+0.95%)
May 22, 2014	31.20	31.82	31.05	31.59	1,442,602	+0.41(+1.31%)
May 21, 2014	31.46	31.60	31.00	31.18	2,807,274	+0.09(+0.29%)
May 20, 2014	32.02	32.15	30.80	31.09	2,218,610	-1.12(-3.48%)
May 19, 2014	31.37	32.80	31.37	32.21	1,777,824	+0.45(+1.42%)
May 16, 2014	31.52	31.91	30.91	31.76	1,576,442	-0.01(-0.03%)
May 15, 2014	32.68	32.95	31.29	31.77	2,294,186	-1.21(-3.67%)
May 14, 2014	33.46	33.96	32.86	32.98	1,644,587	-0.79(-2.34%)
May 13, 2014	34.04	34.60	33.41	33.77	1,712,769	-0.34(-1.00%)
May 12, 2014	33.19	34.32	33.08	34.11	2,360,507	+1.11(+3.36%)
May 09, 2014	32.00	33.52	32.00	33.00	1,971,747	+0.70(+2.17%)
May 08, 2014	32.82	33.89	32.17	32.30	2,740,340	-0.70(-2.12%)
May 07, 2014	34.21	34.64	31.90	33.00	3,416,262	-1.00(-2.94%)
May 06, 2014	34.03	35.90	33.93	34.00	3,137,418	-0.26(-0.76%)
May 05, 2014	33.40	34.49	32.95	34.26	1,699,086	+0.28(+0.82%)
May 02, 2014	33.89	34.62	33.25	33.98	2,216,924	+0.12(+0.35%)

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.