Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.59	34.59	34.17	34.23	121,310	-0.54(-1.56%)
Jul 30, 2014	35.25	35.25	34.71	34.77	12,285	-0.41(-1.18%)
Jul 29, 2014	35.48	35.48	35.19	35.19	8,079	-0.22(-0.63%)
Jul 28, 2014	35.06	35.41	35.02	35.41	8,997	+0.36(+1.02%)
Jul 25, 2014	35.28	35.38	35.05	35.05	40,666	-0.31(-0.87%)
Jul 24, 2014	35.33	35.38	35.22	35.36	12,097	+0.13(+0.38%)
Jul 23, 2014	35.25	35.25	35.16	35.23	10,298	-0.03(-0.07%)
Jul 22, 2014	35.18	35.30	35.13	35.25	18,016	+0.07(+0.20%)
Jul 21, 2014	35.05	35.18	34.96	35.18	7,423	+0.06(+0.16%)
Jul 18, 2014	34.99	35.17	34.87	35.12	50,868	+0.34(+0.98%)
Jul 17, 2014	35.08	35.09	34.74	34.78	38,348	-0.43(-1.22%)
Jul 16, 2014	35.12	35.24	35.04	35.21	8,093	+0.16(+0.47%)
Jul 15, 2014	34.90	35.07	34.90	35.04	9,607	+0.14(+0.41%)
Jul 14, 2014	35.14	35.24	34.90	34.90	13,076	-0.15(-0.42%)
Jul 11, 2014	35.13	35.23	35.02	35.05	21,918	-0.08(-0.23%)
Jul 10, 2014	34.99	35.14	34.84	35.13	21,953	-0.04(-0.12%)
Jul 09, 2014	35.19	35.24	35.06	35.17	24,190	-0.07(-0.20%)
Jul 08, 2014	35.12	35.31	35.12	35.24	42,533	+0.01(+0.04%)
Jul 07, 2014	35.29	35.32	35.17	35.23	45,270	-0.12(-0.34%)
Jul 03, 2014	35.52	35.35	35.35	35.35	11,636	-0.20(-0.56%)
Jul 02, 2014	35.97	35.97	35.49	35.55	283,019	-0.35(-0.97%)
Jul 01, 2014	36.10	36.10	35.87	35.90	22,425	+0.01(+0.04%)
Jun 30, 2014	35.84	35.99	35.74	35.89	87,537	+0.09(+0.24%)
Jun 27, 2014	35.69	35.80	35.44	35.80	9,198	+0.14(+0.40%)
Jun 26, 2014	35.54	35.66	35.49	35.66	7,430	+0.09(+0.24%)
Jun 25, 2014	35.45	35.57	35.16	35.57	17,953	+0.06(+0.18%)
Jun 24, 2014	35.44	35.61	35.44	35.51	61,604	-0.00(-0.01%)
Jun 23, 2014	35.63	35.63	35.35	35.51	26,080	-0.07(-0.19%)
Jun 20, 2014	35.68	35.78	35.56	35.58	21,583	-0.15(-0.42%)
Jun 19, 2014	35.53	35.76	35.53	35.73	21,762	+0.26(+0.74%)
Jun 18, 2014	34.96	35.47	34.96	35.47	84,321	+0.56(+1.60%)
Jun 17, 2014	34.81	34.92	34.75	34.91	7,374	-0.03(-0.08%)
Jun 16, 2014	34.71	35.03	34.71	34.94	56,559	+0.24(+0.69%)
Jun 13, 2014	34.62	34.81	34.52	34.70	22,994	+0.15(+0.45%)
Jun 12, 2014	34.47	34.56	34.29	34.55	24,120	+0.09(+0.26%)
Jun 11, 2014	34.81	34.81	34.46	34.46	22,892	-0.37(-1.05%)
Jun 10, 2014	34.80	34.95	34.79	34.82	10,028	-0.17(-0.49%)
Jun 06, 2014	35.08	35.13	34.98	34.99	89,404	+0.09(+0.26%)
Jun 05, 2014	34.64	34.95	34.64	34.90	2,036,392	+0.28(+0.81%)
Jun 04, 2014	34.64	34.64	34.47	34.62	42,871	-0.05(-0.14%)
Jun 03, 2014	34.67	34.74	34.59	34.67	19,151	-0.06(-0.18%)
Jun 02, 2014	34.68	34.78	34.60	34.74	95,983	+0.06(+0.16%)
May 30, 2014	34.55	34.68	34.48	34.68	25,759	+0.27(+0.79%)
May 29, 2014	34.55	34.55	34.32	34.41	83,204	+0.01(+0.04%)
May 28, 2014	34.19	34.39	34.18	34.39	8,471	+0.08(+0.24%)
May 27, 2014	34.33	34.36	34.24	34.31	19,666	+0.24(+0.72%)
May 23, 2014	34.08	34.06	34.06	34.06	11,730	+0.02(+0.06%)
May 22, 2014	34.03	34.11	33.85	34.04	8,124	+0.11(+0.33%)
May 21, 2014	33.92	33.93	33.87	33.93	6,916	+0.15(+0.43%)
May 20, 2014	33.94	33.94	33.72	33.78	22,549	-0.07(-0.21%)
May 19, 2014	34.22	34.23	33.79	33.85	24,256	-0.13(-0.39%)
May 16, 2014	33.85	34.01	33.85	33.99	17,838	+0.13(+0.37%)
May 15, 2014	33.88	33.97	33.84	33.86	7,199	-0.13(-0.39%)
May 14, 2014	34.13	34.22	33.98	33.99	344,401	-0.03(-0.10%)
May 13, 2014	34.16	34.16	34.01	34.03	34,218	-0.03(-0.10%)
May 12, 2014	34.23	34.28	34.04	34.06	100,386	-0.03(-0.10%)
May 09, 2014	34.32	34.38	34.10	34.10	34,756	-0.26(-0.75%)
May 08, 2014	34.67	34.74	34.34	34.36	18,606	-0.25(-0.73%)
May 07, 2014	34.34	34.61	34.31	34.61	37,484	+0.52(+1.51%)
May 06, 2014	34.14	34.27	34.06	34.09	18,375	-0.05(-0.14%)
May 05, 2014	33.89	34.20	33.85	34.14	18,299	+0.09(+0.27%)
May 02, 2014	34.47	34.47	33.99	34.05	15,448	-0.50(-1.44%)

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.