Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	38.93	39.48	38.27	38.40	4,366,423	-0.89(-2.27%)
Jul 30, 2014	39.36	39.49	39.08	39.29	2,321,352	-0.02(-0.04%)
Jul 29, 2014	39.56	39.68	39.31	39.31	1,620,557	-0.22(-0.55%)
Jul 28, 2014	39.27	39.54	39.10	39.53	2,118,714	+0.30(+0.76%)
Jul 25, 2014	39.39	39.48	39.09	39.23	2,552,966	-0.20(-0.51%)
Jul 24, 2014	39.86	40.18	39.29	39.43	4,268,173	-0.13(-0.34%)
Jul 23, 2014	39.46	39.64	39.23	39.56	2,389,913	+0.19(+0.49%)
Jul 22, 2014	39.43	39.55	39.30	39.37	2,451,634	+0.03(+0.08%)
Jul 21, 2014	39.71	39.71	39.18	39.33	2,776,803	-0.47(-1.17%)
Jul 18, 2014	39.63	39.86	39.51	39.80	2,687,918	+0.20(+0.50%)
Jul 17, 2014	39.73	39.94	39.42	39.60	2,537,884	-0.22(-0.54%)
Jul 16, 2014	39.56	39.92	39.56	39.82	2,195,589	+0.28(+0.72%)
Jul 15, 2014	39.79	40.22	39.42	39.53	2,656,592	-0.11(-0.27%)
Jul 14, 2014	39.46	39.84	39.31	39.64	3,491,256	+0.27(+0.70%)
Jul 11, 2014	39.40	39.58	39.31	39.37	2,392,495	-0.06(-0.15%)
Jul 10, 2014	39.48	39.62	39.01	39.43	3,849,018	-0.58(-1.46%)
Jul 09, 2014	40.14	40.23	39.56	40.01	4,272,803	-0.12(-0.31%)
Jul 08, 2014	40.47	40.53	39.73	40.13	5,462,197	-0.47(-1.17%)
Jul 07, 2014	40.94	41.02	40.55	40.61	3,424,480	-0.36(-0.87%)
Jul 03, 2014	40.92	40.97	40.97	40.97	2,372,293	+0.10(+0.24%)
Jul 02, 2014	41.14	41.18	40.70	40.87	5,111,552	-0.23(-0.57%)
Jul 01, 2014	41.23	41.30	41.05	41.10	2,866,763	-0.08(-0.20%)
Jun 30, 2014	41.53	41.55	41.14	41.18	3,708,098	-0.21(-0.50%)
Jun 27, 2014	41.42	41.75	41.34	41.39	6,227,753	-0.22(-0.52%)
Jun 26, 2014	41.60	41.65	41.32	41.61	2,209,406	+0.00(+0.00%)
Jun 25, 2014	41.84	42.12	41.52	41.61	2,592,633	-0.14(-0.34%)
Jun 24, 2014	42.32	42.40	41.72	41.75	3,088,204	-0.55(-1.30%)
Jun 23, 2014	42.20	42.68	41.98	42.30	3,664,623	+0.12(+0.30%)
Jun 20, 2014	42.33	42.43	42.02	42.17	7,103,113	+0.01(+0.02%)
Jun 19, 2014	42.02	42.28	41.77	42.17	5,801,135	+0.47(+1.14%)
Jun 18, 2014	41.68	41.97	41.45	41.69	4,486,868	+0.01(+0.02%)
Jun 17, 2014	41.31	42.02	40.99	41.68	6,528,935	+0.33(+0.81%)
Jun 16, 2014	40.43	41.38	40.35	41.35	6,355,754	+0.89(+2.20%)
Jun 13, 2014	40.44	40.51	40.18	40.46	1,820,609	-0.02(-0.04%)
Jun 12, 2014	40.65	40.81	40.47	40.48	2,639,876	-0.17(-0.43%)
Jun 11, 2014	40.81	40.95	40.55	40.65	2,020,229	-0.25(-0.61%)
Jun 10, 2014	40.80	41.04	40.52	40.90	2,552,598	+0.31(+0.76%)
Jun 06, 2014	40.64	40.75	40.37	40.59	3,482,258	-0.07(-0.18%)
Jun 05, 2014	40.71	40.80	40.17	40.67	2,965,389	-0.03(-0.08%)
Jun 04, 2014	40.71	41.34	40.33	40.70	2,955,938	-0.07(-0.16%)
Jun 03, 2014	41.15	41.15	40.68	40.77	2,764,930	-0.53(-1.29%)
Jun 02, 2014	41.42	41.45	41.17	41.30	2,120,337	-0.12(-0.30%)
May 30, 2014	41.17	41.44	40.98	41.42	3,101,154	+0.10(+0.24%)
May 29, 2014	40.88	41.41	40.85	41.32	1,891,859	+0.45(+1.09%)
May 28, 2014	41.14	41.46	40.71	40.88	2,532,738	-0.20(-0.48%)
May 27, 2014	41.09	41.32	40.94	41.08	2,296,746	+0.03(+0.08%)
May 23, 2014	41.07	41.04	41.04	41.04	2,094,865	-0.01(-0.02%)
May 22, 2014	41.17	41.46	40.95	41.05	2,246,647	-0.38(-0.92%)
May 21, 2014	41.12	41.46	40.89	41.43	2,830,001	+0.27(+0.64%)
May 20, 2014	40.89	41.40	40.89	41.17	3,205,159	+0.15(+0.36%)
May 19, 2014	40.79	41.20	40.72	41.02	1,591,822	+0.16(+0.39%)
May 16, 2014	40.87	41.02	40.43	40.86	2,291,567	+0.01(+0.02%)
May 15, 2014	41.37	41.43	40.52	40.85	3,618,590	-0.58(-1.40%)
May 14, 2014	40.96	41.78	40.85	41.43	6,005,629	+0.61(+1.50%)
May 13, 2014	40.48	41.05	40.40	40.82	2,595,754	+0.45(+1.11%)
May 12, 2014	40.24	40.56	40.20	40.37	2,002,608	+0.22(+0.54%)
May 09, 2014	40.27	40.27	39.95	40.16	1,817,738	-0.12(-0.29%)
May 08, 2014	40.20	40.69	40.13	40.27	1,942,975	-0.12(-0.31%)
May 07, 2014	40.35	40.49	40.10	40.40	2,459,758	+0.07(+0.19%)
May 06, 2014	40.42	40.60	39.86	40.32	4,461,994	-0.87(-2.11%)
May 05, 2014	41.30	41.33	40.98	41.19	2,075,200	-0.18(-0.44%)
May 02, 2014	41.32	41.60	41.27	41.37	2,460,465	+0.09(+0.22%)

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.