Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.09	32.42	31.85	31.87	310,027	-0.51(-1.57%)
Jul 30, 2014	32.85	32.87	32.21	32.38	276,272	-0.35(-1.08%)
Jul 29, 2014	33.04	33.06	32.68	32.73	190,911	-0.27(-0.82%)
Jul 28, 2014	32.55	33.06	32.53	33.00	235,302	+0.45(+1.38%)
Jul 25, 2014	32.66	32.72	32.52	32.55	276,189	-0.27(-0.83%)
Jul 24, 2014	32.93	33.06	32.69	32.83	158,119	-0.14(-0.41%)
Jul 23, 2014	33.23	33.23	32.84	32.96	199,256	-0.20(-0.61%)
Jul 22, 2014	33.31	33.33	33.05	33.17	212,943	+0.02(+0.06%)
Jul 21, 2014	33.03	33.34	32.88	33.15	549,296	-0.03(-0.10%)
Jul 18, 2014	32.77	33.19	32.64	33.18	277,825	+0.33(+1.01%)
Jul 17, 2014	33.05	33.31	32.82	32.85	206,806	-0.40(-1.21%)
Jul 16, 2014	33.26	33.46	32.98	33.25	370,243	+0.01(+0.04%)
Jul 15, 2014	33.04	33.26	32.86	33.23	315,303	+0.16(+0.49%)
Jul 14, 2014	33.74	33.74	33.07	33.07	235,484	-0.47(-1.40%)
Jul 11, 2014	33.99	34.07	33.54	33.54	267,146	-0.46(-1.36%)
Jul 10, 2014	33.90	34.09	33.82	34.00	278,551	-0.08(-0.24%)
Jul 09, 2014	34.31	34.42	33.97	34.08	276,702	-0.18(-0.54%)
Jul 08, 2014	34.09	34.54	34.09	34.27	285,359	+0.20(+0.60%)
Jul 07, 2014	34.14	34.35	33.97	34.06	188,385	-0.10(-0.30%)
Jul 03, 2014	34.35	34.16	34.16	34.16	303,738	-0.20(-0.57%)
Jul 02, 2014	34.73	34.73	34.32	34.36	483,413	-0.49(-1.40%)
Jul 01, 2014	34.87	35.02	34.67	34.85	344,956	-0.03(-0.08%)
Jun 30, 2014	34.51	34.96	34.33	34.88	443,117	+0.26(+0.77%)
Jun 27, 2014	33.95	34.63	33.95	34.61	640,919	+0.45(+1.31%)
Jun 26, 2014	33.96	34.19	33.90	34.16	273,770	+0.14(+0.42%)
Jun 25, 2014	33.79	34.05	33.72	34.02	326,985	+0.14(+0.40%)
Jun 24, 2014	33.60	34.07	33.60	33.89	400,217	+0.28(+0.83%)
Jun 23, 2014	33.65	33.75	33.30	33.61	234,614	+0.07(+0.22%)
Jun 20, 2014	33.69	33.69	33.46	33.53	625,344	-0.04(-0.12%)
Jun 19, 2014	33.18	33.64	33.18	33.57	253,680	+0.41(+1.25%)
Jun 18, 2014	32.66	33.21	32.60	33.16	392,322	+0.54(+1.67%)
Jun 17, 2014	32.64	32.74	32.47	32.62	329,962	-0.12(-0.37%)
Jun 16, 2014	32.50	33.04	32.50	32.74	250,678	+0.20(+0.63%)
Jun 13, 2014	32.71	32.79	32.43	32.53	222,079	-0.24(-0.73%)
Jun 12, 2014	32.78	32.91	32.27	32.77	498,938	-0.22(-0.68%)
Jun 11, 2014	33.57	33.61	32.99	33.00	295,621	-0.58(-1.74%)
Jun 10, 2014	33.63	33.70	33.50	33.58	274,617	-0.29(-0.86%)
Jun 06, 2014	33.93	34.01	33.72	33.87	225,773	+0.07(+0.20%)
Jun 05, 2014	33.27	33.80	33.20	33.80	385,084	+0.60(+1.80%)
Jun 04, 2014	33.20	33.28	32.98	33.21	289,107	-0.03(-0.10%)
Jun 03, 2014	33.33	33.48	33.13	33.24	364,596	-0.26(-0.77%)
Jun 02, 2014	33.74	33.78	33.41	33.50	343,771	-0.24(-0.70%)
May 30, 2014	33.67	33.77	33.54	33.74	324,577	+0.11(+0.32%)
May 29, 2014	33.80	33.85	33.58	33.63	266,716	-0.22(-0.64%)
May 28, 2014	33.95	34.05	33.75	33.84	385,212	-0.20(-0.58%)
May 27, 2014	33.89	34.13	33.76	34.04	455,800	+0.39(+1.15%)
May 23, 2014	33.44	33.65	33.65	33.65	396,788	+0.23(+0.68%)
May 22, 2014	32.99	33.46	32.99	33.43	141,305	+0.40(+1.20%)
May 21, 2014	33.06	33.06	32.67	33.03	282,039	+0.02(+0.06%)
May 20, 2014	33.08	33.23	32.62	33.01	424,556	-0.09(-0.27%)
May 19, 2014	33.48	33.48	33.06	33.10	255,437	-0.43(-1.28%)
May 16, 2014	33.17	33.53	33.12	33.53	274,793	+0.25(+0.76%)
May 15, 2014	33.34	33.53	33.17	33.27	271,896	-0.21(-0.63%)
May 14, 2014	33.46	33.68	33.29	33.48	286,009	-0.01(-0.02%)
May 13, 2014	33.70	33.87	33.28	33.49	289,240	-0.16(-0.46%)
May 12, 2014	33.80	33.88	33.61	33.65	390,597	-0.09(-0.26%)
May 09, 2014	33.98	34.15	33.63	33.74	240,313	-0.34(-1.01%)
May 08, 2014	34.51	34.68	33.98	34.08	235,155	-0.38(-1.09%)
May 07, 2014	33.76	34.52	33.70	34.45	301,869	+0.78(+2.32%)
May 06, 2014	33.83	33.99	33.49	33.67	360,937	-0.34(-1.01%)
May 05, 2014	33.69	34.07	33.57	34.02	236,619	+0.12(+0.36%)
May 02, 2014	34.56	34.59	33.82	33.90	329,176	-0.70(-2.02%)

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.