Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.36	33.55	32.46	32.90	4,114,511	-0.87(-2.57%)
Jul 30, 2014	33.73	33.84	33.45	33.77	2,091,797	+0.38(+1.14%)
Jul 29, 2014	33.40	33.77	33.34	33.39	1,547,466	+0.12(+0.37%)
Jul 28, 2014	33.49	33.58	33.19	33.26	1,853,314	-0.19(-0.58%)
Jul 25, 2014	33.92	34.03	33.42	33.46	1,333,405	-0.50(-1.48%)
Jul 24, 2014	33.32	34.05	33.32	33.96	4,553,077	+0.80(+2.43%)
Jul 23, 2014	33.73	33.94	32.91	33.15	5,061,882	-0.68(-2.01%)
Jul 22, 2014	34.23	34.37	33.81	33.84	2,195,169	-0.34(-1.00%)
Jul 21, 2014	34.04	34.28	33.97	34.18	1,637,645	+0.02(+0.05%)
Jul 18, 2014	33.84	34.21	33.80	34.16	1,234,856	+0.39(+1.17%)
Jul 17, 2014	33.96	34.17	33.66	33.77	2,085,654	-0.31(-0.91%)
Jul 16, 2014	34.49	34.53	33.86	34.07	1,832,608	-0.33(-0.97%)
Jul 15, 2014	34.31	34.48	34.01	34.41	1,371,531	+0.03(+0.09%)
Jul 14, 2014	35.00	35.08	34.27	34.38	2,380,693	-0.32(-0.94%)
Jul 11, 2014	35.34	35.42	34.63	34.70	2,704,136	-0.80(-2.27%)
Jul 10, 2014	35.60	35.84	35.14	35.51	1,737,962	-0.43(-1.21%)
Jul 09, 2014	35.73	36.23	35.62	35.94	1,629,231	+0.05(+0.15%)
Jul 08, 2014	36.26	36.26	35.75	35.88	2,440,426	-0.41(-1.13%)
Jul 07, 2014	36.52	36.59	36.14	36.29	1,668,247	-0.25(-0.68%)
Jul 03, 2014	36.03	36.54	36.54	36.54	1,166,703	+0.52(+1.44%)
Jul 02, 2014	36.19	36.48	35.89	36.02	1,552,703	-0.25(-0.68%)
Jul 01, 2014	36.05	36.70	36.00	36.27	3,291,461	+0.26(+0.71%)
Jun 30, 2014	35.52	36.02	35.35	36.02	2,773,909	+0.44(+1.24%)
Jun 27, 2014	35.19	35.73	35.19	35.58	3,424,716	+0.32(+0.90%)
Jun 26, 2014	34.52	35.35	34.45	35.26	3,212,259	+0.70(+2.04%)
Jun 25, 2014	33.90	34.60	33.90	34.55	1,568,558	+0.46(+1.34%)
Jun 24, 2014	34.59	34.76	34.08	34.10	1,673,707	-0.54(-1.56%)
Jun 23, 2014	34.07	34.73	34.04	34.64	1,707,925	+0.58(+1.70%)
Jun 20, 2014	34.47	34.52	34.04	34.06	2,590,519	-0.32(-0.92%)
Jun 19, 2014	34.62	35.01	34.34	34.38	2,047,297	-0.07(-0.20%)
Jun 18, 2014	34.55	34.65	34.28	34.45	1,611,128	-0.15(-0.45%)
Jun 17, 2014	34.00	34.70	33.98	34.60	2,563,388	+0.39(+1.15%)
Jun 16, 2014	34.21	34.31	34.06	34.21	1,398,605	-0.12(-0.34%)
Jun 13, 2014	34.28	34.35	34.00	34.32	1,679,460	+0.10(+0.29%)
Jun 12, 2014	34.29	34.34	34.00	34.22	2,910,232	-0.02(-0.07%)
Jun 11, 2014	34.46	34.52	34.02	34.24	2,459,819	-0.10(-0.29%)
Jun 10, 2014	34.75	34.75	34.29	34.35	2,391,723	-0.53(-1.53%)
Jun 06, 2014	35.24	35.30	34.81	34.88	2,100,689	-0.31(-0.88%)
Jun 05, 2014	34.69	35.28	34.47	35.19	3,592,042	+0.76(+2.20%)
Jun 04, 2014	34.21	34.53	34.14	34.43	1,576,887	+0.20(+0.60%)
Jun 03, 2014	34.23	34.38	34.04	34.23	2,261,398	-0.16(-0.47%)
Jun 02, 2014	34.40	34.77	34.36	34.39	4,327,802	+0.10(+0.29%)
May 30, 2014	33.92	34.70	33.80	34.29	6,051,393	+1.03(+3.08%)
May 29, 2014	32.95	33.32	32.78	33.26	2,155,650	+0.32(+0.98%)
May 28, 2014	33.05	33.15	32.65	32.94	3,499,331	-0.19(-0.58%)
May 27, 2014	33.48	33.50	33.09	33.13	3,079,655	-0.10(-0.30%)
May 23, 2014	33.32	33.23	33.23	33.23	2,966,287	-0.21(-0.62%)
May 22, 2014	33.04	33.52	33.04	33.44	3,510,328	+0.39(+1.17%)
May 21, 2014	33.55	33.62	32.82	33.05	11,032,294	-0.58(-1.72%)
May 20, 2014	34.99	35.61	33.56	33.63	20,391,964	-7.37(-17.98%)
May 19, 2014	40.27	41.06	40.11	41.01	3,785,237	+1.23(+3.08%)
May 16, 2014	39.66	39.86	39.39	39.78	1,423,405	+0.14(+0.35%)
May 15, 2014	40.23	40.37	39.35	39.64	1,763,382	-0.70(-1.74%)
May 14, 2014	40.67	40.67	39.94	40.34	1,697,870	-0.35(-0.87%)
May 13, 2014	40.87	41.15	40.58	40.70	609,201	-0.28(-0.68%)
May 12, 2014	40.75	41.11	40.70	40.98	1,025,120	+0.37(+0.91%)
May 09, 2014	39.82	40.64	39.67	40.60	1,161,622	+0.78(+1.96%)
May 08, 2014	39.56	40.29	39.40	39.83	2,100,773	+0.29(+0.74%)
May 07, 2014	40.13	40.26	39.36	39.53	1,116,275	-0.56(-1.39%)
May 06, 2014	40.11	40.23	39.76	40.09	1,582,578	-0.02(-0.06%)
May 05, 2014	39.93	40.39	39.67	40.11	1,400,764	-0.01(-0.02%)
May 02, 2014	40.09	40.64	40.06	40.12	1,280,620	+0.05(+0.12%)

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.