Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.61	39.95	39.00	39.14	119,468	-0.78(-1.96%)
Jul 30, 2014	40.20	40.59	39.46	39.92	141,211	-0.31(-0.77%)
Jul 29, 2014	40.36	40.96	40.04	40.23	79,752	-0.23(-0.56%)
Jul 28, 2014	39.99	40.50	39.99	40.46	99,960	+0.37(+0.93%)
Jul 25, 2014	41.86	42.19	40.03	40.09	244,819	-1.81(-4.31%)
Jul 24, 2014	42.11	42.83	41.74	41.90	173,110	-0.27(-0.63%)
Jul 23, 2014	41.37	42.16	41.32	42.16	90,133	+0.83(+2.02%)
Jul 22, 2014	41.24	41.57	40.90	41.33	122,150	+0.10(+0.24%)
Jul 21, 2014	40.55	41.37	40.43	41.23	155,511	+0.50(+1.23%)
Jul 18, 2014	40.85	40.95	40.37	40.73	58,176	+0.09(+0.22%)
Jul 17, 2014	40.64	40.87	39.95	40.64	149,859	-0.22(-0.54%)
Jul 16, 2014	41.02	41.49	40.45	40.86	234,690	-0.26(-0.63%)
Jul 15, 2014	40.70	41.62	40.60	41.12	172,414	+0.34(+0.84%)
Jul 14, 2014	40.70	41.05	40.58	40.77	131,250	-0.05(-0.11%)
Jul 11, 2014	39.90	40.82	39.56	40.82	119,728	+1.08(+2.71%)
Jul 10, 2014	39.42	40.04	39.20	39.74	132,366	+0.02(+0.06%)
Jul 09, 2014	38.95	39.72	38.77	39.72	265,809	+0.77(+1.97%)
Jul 08, 2014	39.58	39.81	38.77	38.95	238,308	-0.62(-1.57%)
Jul 07, 2014	40.59	40.59	39.45	39.57	171,053	-1.02(-2.50%)
Jul 03, 2014	41.08	40.59	40.59	40.59	151,439	-0.21(-0.52%)
Jul 02, 2014	40.49	40.87	40.47	40.80	163,719	+0.21(+0.52%)
Jul 01, 2014	40.49	40.94	40.23	40.59	203,556	+0.11(+0.28%)
Jun 30, 2014	39.86	40.55	39.57	40.48	157,595	+0.64(+1.60%)
Jun 27, 2014	39.73	40.31	39.73	39.84	260,904	-0.02(-0.06%)
Jun 26, 2014	40.17	40.37	39.49	39.86	723,018	-0.29(-0.72%)
Jun 25, 2014	40.27	40.51	40.02	40.15	342,308	-0.06(-0.15%)
Jun 24, 2014	39.46	40.82	39.46	40.21	553,398	+0.75(+1.90%)
Jun 23, 2014	38.27	39.98	38.23	39.46	568,658	+1.05(+2.73%)
Jun 20, 2014	38.38	38.80	37.94	38.41	1,373,119	-0.17(-0.45%)
Jun 19, 2014	39.10	39.10	38.29	38.59	712,040	-0.24(-0.63%)
Jun 18, 2014	39.18	39.18	38.73	38.83	308,298	-0.44(-1.12%)
Jun 17, 2014	39.48	39.60	39.15	39.27	225,772	-0.30(-0.77%)
Jun 16, 2014	39.23	39.70	38.76	39.57	295,435	+0.14(+0.35%)
Jun 13, 2014	39.37	39.67	39.26	39.44	411,999	-0.19(-0.48%)
Jun 12, 2014	38.73	39.70	38.53	39.63	670,175	+0.90(+2.33%)
Jun 11, 2014	40.49	40.49	38.73	38.73	2,341,179	-1.70(-4.20%)
Jun 10, 2014	39.99	40.71	39.82	40.42	127,717	+0.00(+0.00%)
Jun 06, 2014	40.56	40.78	40.22	40.42	153,983	-0.24(-0.58%)
Jun 05, 2014	40.80	40.97	40.42	40.66	134,845	+0.01(+0.02%)
Jun 04, 2014	40.02	40.66	39.83	40.65	174,591	+0.85(+2.14%)
Jun 03, 2014	39.74	40.11	39.47	39.80	120,433	+0.14(+0.34%)
Jun 02, 2014	40.08	40.08	39.23	39.67	210,144	-0.13(-0.32%)
May 30, 2014	39.73	39.92	39.13	39.79	211,030	+0.18(+0.46%)
May 29, 2014	40.57	40.67	39.45	39.61	135,947	-0.77(-1.90%)
May 28, 2014	40.39	40.53	40.01	40.38	142,895	+0.07(+0.17%)
May 27, 2014	40.39	40.39	40.11	40.31	142,594	+0.20(+0.49%)
May 23, 2014	39.97	40.11	40.11	40.11	151,043	+0.18(+0.46%)
May 22, 2014	39.01	39.99	38.91	39.93	140,543	+1.04(+2.67%)
May 21, 2014	38.23	39.08	38.23	38.89	235,357	+0.68(+1.77%)
May 20, 2014	38.35	38.59	38.08	38.22	344,900	-0.07(-0.18%)
May 19, 2014	38.60	38.91	38.13	38.28	279,158	-0.12(-0.32%)
May 16, 2014	39.73	39.86	38.35	38.41	314,441	-1.28(-3.23%)
May 15, 2014	39.70	39.73	38.91	39.69	208,855	-0.06(-0.14%)
May 14, 2014	38.33	40.53	38.30	39.74	417,938	+1.41(+3.68%)
May 13, 2014	39.60	39.74	38.29	38.33	429,407	-1.22(-3.08%)
May 12, 2014	39.63	39.81	39.38	39.55	205,884	+0.20(+0.50%)
May 09, 2014	40.40	40.43	39.31	39.35	217,416	-0.85(-2.11%)
May 08, 2014	41.73	42.53	40.12	40.20	392,431	-1.28(-3.08%)
May 07, 2014	41.48	42.00	40.43	41.48	531,564	-0.08(-0.18%)
May 06, 2014	43.05	43.05	41.55	41.55	210,634	-1.49(-3.47%)
May 05, 2014	42.15	43.21	42.15	43.05	284,267	+0.80(+1.90%)
May 02, 2014	41.63	42.41	41.41	42.24	155,632	+0.75(+1.81%)

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.