Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.42	33.62	33.09	33.22	2,832,258	-0.57(-1.68%)
Jul 30, 2014	34.16	34.16	33.74	33.79	1,383,657	-0.19(-0.55%)
Jul 29, 2014	34.34	34.38	33.91	33.97	2,412,166	-0.13(-0.37%)
Jul 28, 2014	34.29	34.38	33.74	34.10	1,636,495	-0.20(-0.57%)
Jul 25, 2014	34.05	34.81	33.74	34.30	1,489,647	+0.23(+0.69%)
Jul 24, 2014	34.35	34.38	33.93	34.06	2,622,940	-0.27(-0.80%)
Jul 23, 2014	34.53	34.55	33.93	34.34	1,742,359	-0.27(-0.79%)
Jul 22, 2014	34.64	34.94	34.48	34.61	1,341,079	+0.01(+0.03%)
Jul 21, 2014	34.63	34.78	34.34	34.60	1,028,936	-0.06(-0.17%)
Jul 18, 2014	34.23	34.94	33.92	34.66	1,237,236	+0.41(+1.20%)
Jul 17, 2014	34.28	34.55	33.97	34.25	1,990,366	+0.00(+0.00%)
Jul 16, 2014	34.56	34.98	34.19	34.25	2,641,127	-0.16(-0.45%)
Jul 15, 2014	34.28	36.20	34.14	34.40	6,802,906	+0.18(+0.51%)
Jul 14, 2014	31.57	34.28	31.18	34.23	14,923,851	+3.15(+10.14%)
Jul 11, 2014	30.95	31.22	30.63	31.08	655,256	+0.10(+0.32%)
Jul 10, 2014	30.79	31.08	30.52	30.98	682,928	-0.22(-0.69%)
Jul 09, 2014	31.35	31.50	31.12	31.19	322,695	+0.00(+0.00%)
Jul 08, 2014	31.51	31.63	31.13	31.19	584,737	-0.40(-1.27%)
Jul 07, 2014	32.34	32.37	31.58	31.60	527,095	-0.91(-2.80%)
Jul 03, 2014	32.14	32.51	32.51	32.51	299,136	+0.51(+1.59%)
Jul 02, 2014	32.01	32.28	31.90	32.00	552,902	+0.00(+0.00%)
Jul 01, 2014	31.51	32.15	31.50	32.00	1,020,170	+0.49(+1.55%)
Jun 30, 2014	30.88	31.52	30.88	31.51	703,583	+0.63(+2.03%)
Jun 27, 2014	31.19	31.48	30.69	30.88	2,227,592	-0.38(-1.22%)
Jun 26, 2014	31.48	31.51	31.07	31.26	273,429	-0.21(-0.65%)
Jun 25, 2014	31.23	31.58	31.21	31.47	203,553	+0.09(+0.28%)
Jun 24, 2014	31.76	32.09	31.37	31.38	316,055	-0.40(-1.26%)
Jun 23, 2014	31.80	32.04	31.57	31.78	373,771	-0.04(-0.12%)
Jun 20, 2014	32.03	32.12	31.77	31.82	471,575	-0.15(-0.46%)
Jun 19, 2014	31.78	31.98	31.56	31.97	372,360	+0.23(+0.74%)
Jun 18, 2014	31.80	31.86	31.38	31.73	249,251	+0.02(+0.06%)
Jun 17, 2014	31.41	32.16	31.36	31.71	647,286	+0.25(+0.81%)
Jun 16, 2014	31.85	31.97	31.41	31.46	546,527	-0.56(-1.74%)
Jun 13, 2014	31.82	32.17	31.72	32.02	352,115	+0.21(+0.65%)
Jun 12, 2014	32.30	32.37	31.73	31.81	997,214	-0.53(-1.63%)
Jun 11, 2014	32.47	32.62	32.26	32.34	708,883	-0.38(-1.17%)
Jun 10, 2014	32.79	32.88	32.68	32.72	638,403	+0.33(+1.03%)
Jun 06, 2014	31.98	32.49	31.84	32.39	542,076	+0.59(+1.85%)
Jun 05, 2014	31.67	32.09	31.39	31.80	641,500	+0.33(+1.06%)
Jun 04, 2014	31.29	31.58	31.25	31.47	673,154	+0.14(+0.44%)
Jun 03, 2014	31.16	31.50	30.93	31.33	699,452	-0.03(-0.09%)
Jun 02, 2014	31.40	31.48	31.23	31.36	737,028	-0.09(-0.28%)
May 30, 2014	31.41	31.57	31.32	31.45	608,804	+0.03(+0.09%)
May 29, 2014	31.71	31.81	31.36	31.42	950,672	-0.13(-0.40%)
May 28, 2014	31.34	31.94	31.31	31.55	1,029,727	+0.19(+0.59%)
May 27, 2014	30.96	31.64	30.96	31.36	680,569	+0.56(+1.81%)
May 23, 2014	30.71	30.80	30.80	30.80	369,959	+0.08(+0.25%)
May 22, 2014	30.58	31.00	30.42	30.72	469,207	+0.05(+0.16%)
May 21, 2014	30.68	30.79	30.39	30.68	585,878	+0.18(+0.58%)
May 20, 2014	30.50	30.62	30.14	30.50	964,033	+0.01(+0.03%)
May 19, 2014	29.88	30.60	29.78	30.49	496,807	+0.51(+1.70%)
May 16, 2014	29.86	29.98	29.66	29.98	616,763	+0.18(+0.59%)
May 15, 2014	30.46	30.48	29.29	29.80	1,323,364	-0.88(-2.87%)
May 14, 2014	31.31	31.31	30.63	30.69	352,750	-0.65(-2.06%)
May 13, 2014	31.90	32.01	31.30	31.33	728,803	-0.57(-1.78%)
May 12, 2014	31.56	32.31	31.48	31.90	837,096	+0.52(+1.65%)
May 09, 2014	31.13	31.57	31.03	31.38	513,745	+0.22(+0.69%)
May 08, 2014	30.87	31.31	30.75	31.16	792,958	+0.28(+0.92%)
May 07, 2014	31.43	31.54	30.63	30.88	879,902	-0.51(-1.62%)
May 06, 2014	31.24	32.03	30.87	31.39	638,486	-0.19(-0.59%)
May 05, 2014	31.68	31.98	31.02	31.58	802,474	-0.44(-1.38%)
May 02, 2014	31.78	32.57	31.49	32.02	448,027	+0.34(+1.08%)

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.