Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.59	30.66	29.29	29.98	66,052,044	-1.94(-6.09%)
Jul 30, 2014	31.77	32.13	31.68	31.92	16,305,014	+0.39(+1.24%)
Jul 29, 2014	31.54	31.90	31.36	31.53	19,744,654	+0.15(+0.47%)
Jul 28, 2014	32.72	32.83	31.31	31.38	34,842,988	-1.41(-4.31%)
Jul 25, 2014	33.06	33.19	32.61	32.79	20,030,280	-0.45(-1.36%)
Jul 24, 2014	33.24	33.64	33.00	33.25	23,121,450	+0.20(+0.59%)
Jul 23, 2014	32.92	33.15	32.63	33.05	21,237,618	+0.05(+0.15%)
Jul 22, 2014	32.73	33.06	32.39	33.00	14,616,466	+0.55(+1.69%)
Jul 21, 2014	32.38	32.73	31.99	32.45	16,043,845	-0.08(-0.24%)
Jul 18, 2014	32.56	33.12	32.38	32.53	29,074,454	+0.10(+0.30%)
Jul 17, 2014	33.20	33.36	32.37	32.43	37,579,556	-1.56(-4.59%)
Jul 16, 2014	33.78	34.20	33.59	33.99	30,969,010	+0.61(+1.82%)
Jul 15, 2014	33.09	33.52	32.75	33.38	27,672,256	+0.42(+1.28%)
Jul 14, 2014	32.51	33.10	32.31	32.96	20,688,732	+0.78(+2.41%)
Jul 11, 2014	32.22	32.55	32.03	32.19	19,228,474	+0.03(+0.09%)
Jul 10, 2014	31.58	32.48	31.20	32.16	33,509,390	-0.12(-0.36%)
Jul 09, 2014	31.98	32.32	31.26	32.27	40,024,308	-0.24(-0.72%)
Jul 08, 2014	32.19	32.65	31.52	32.51	35,231,332	+0.27(+0.82%)
Jul 07, 2014	32.98	33.02	32.16	32.24	21,733,872	-0.85(-2.58%)
Jul 03, 2014	33.45	33.10	33.10	33.10	14,148,910	-0.03(-0.09%)
Jul 02, 2014	33.36	33.63	32.91	33.13	27,106,178	-0.22(-0.65%)
Jul 01, 2014	32.62	33.85	32.45	33.34	36,998,220	+1.01(+3.13%)
Jun 30, 2014	31.46	32.43	31.30	32.33	31,590,412	+1.41(+4.57%)
Jun 27, 2014	31.28	31.33	30.86	30.92	47,670,748	-0.48(-1.53%)
Jun 26, 2014	31.70	31.79	31.20	31.40	20,701,254	-0.33(-1.05%)
Jun 25, 2014	31.74	32.13	31.29	31.73	30,295,460	-0.16(-0.49%)
Jun 24, 2014	30.92	32.35	30.58	31.89	60,440,524	+1.22(+3.97%)
Jun 23, 2014	31.69	31.70	30.66	30.67	48,192,908	-0.58(-1.85%)
Jun 20, 2014	31.28	31.33	30.81	31.25	28,806,010	+0.04(+0.13%)
Jun 19, 2014	31.49	31.57	30.96	31.21	22,699,062	-0.25(-0.78%)
Jun 18, 2014	31.77	31.82	31.11	31.46	30,611,988	-0.19(-0.59%)
Jun 17, 2014	31.40	31.79	31.35	31.65	25,646,366	+0.33(+1.07%)
Jun 16, 2014	30.84	31.59	30.69	31.31	35,706,128	+0.73(+2.37%)
Jun 13, 2014	30.56	30.88	30.48	30.59	23,719,854	+0.31(+1.02%)
Jun 12, 2014	30.49	30.64	29.98	30.28	28,648,030	-0.13(-0.44%)
Jun 11, 2014	30.08	31.01	29.56	30.41	56,367,924	+1.45(+5.02%)
Jun 10, 2014	28.46	28.99	28.05	28.96	24,465,676	-0.03(-0.10%)
Jun 06, 2014	28.60	29.00	28.51	28.99	18,669,484	+0.49(+1.72%)
Jun 05, 2014	28.55	28.93	28.37	28.50	22,249,864	+0.07(+0.24%)
Jun 04, 2014	28.04	28.47	27.94	28.43	14,627,771	+0.29(+1.05%)
Jun 03, 2014	28.03	28.39	27.87	28.13	14,267,007	+0.01(+0.03%)
Jun 02, 2014	28.07	28.18	27.52	28.12	14,788,026	+0.07(+0.24%)
May 30, 2014	28.09	28.36	27.86	28.05	24,531,708	+0.01(+0.04%)
May 29, 2014	28.25	28.49	27.90	28.04	23,719,758	-0.03(-0.11%)
May 28, 2014	27.77	28.38	27.64	28.07	25,794,818	+0.54(+1.96%)
May 27, 2014	27.01	27.58	26.97	27.53	23,944,626	+0.72(+2.67%)
May 23, 2014	26.67	26.82	26.82	26.82	12,643,615	+0.05(+0.18%)
May 22, 2014	26.52	26.79	26.37	26.77	10,283,308	+0.28(+1.07%)
May 21, 2014	26.43	26.70	26.30	26.48	19,384,038	+0.43(+1.66%)
May 20, 2014	26.46	26.65	25.67	26.05	22,137,882	-0.38(-1.45%)
May 19, 2014	25.88	26.49	25.67	26.44	22,299,636	+0.89(+3.50%)
May 16, 2014	25.36	25.86	25.06	25.54	20,271,644	+0.17(+0.66%)
May 15, 2014	26.31	26.39	24.78	25.38	42,244,080	-0.98(-3.72%)
May 14, 2014	27.01	27.14	26.28	26.36	25,930,822	-0.76(-2.79%)
May 13, 2014	26.98	27.26	26.72	27.11	28,650,302	+0.12(+0.44%)
May 12, 2014	26.52	27.02	26.44	26.99	22,782,338	+0.66(+2.50%)
May 09, 2014	26.45	26.55	25.95	26.34	21,073,802	-0.09(-0.33%)
May 08, 2014	25.85	26.89	25.74	26.43	27,500,716	+0.51(+1.95%)
May 07, 2014	26.19	26.37	25.56	25.92	24,939,592	-0.26(-0.99%)
May 06, 2014	26.33	26.67	26.01	26.18	23,390,040	-0.06(-0.22%)
May 05, 2014	25.76	26.34	25.46	26.24	21,506,416	+0.42(+1.63%)
May 02, 2014	25.77	26.14	25.58	25.82	18,682,184	+0.06(+0.23%)

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.