Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.34	33.53	33.01	33.13	2,839,552	-0.57(-1.68%)
Jul 30, 2014	34.07	34.07	33.65	33.70	1,387,221	-0.19(-0.55%)
Jul 29, 2014	34.26	34.30	33.83	33.89	2,418,379	-0.13(-0.37%)
Jul 28, 2014	34.20	34.30	33.65	34.01	1,640,710	-0.20(-0.57%)
Jul 25, 2014	33.96	34.73	33.65	34.21	1,493,483	+0.23(+0.69%)
Jul 24, 2014	34.27	34.30	33.85	33.97	2,629,695	-0.27(-0.80%)
Jul 23, 2014	34.44	34.46	33.85	34.25	1,746,846	-0.27(-0.79%)
Jul 22, 2014	34.55	34.85	34.39	34.52	1,344,533	+0.01(+0.03%)
Jul 21, 2014	34.54	34.70	34.25	34.51	1,031,586	-0.06(-0.17%)
Jul 18, 2014	34.14	34.85	33.84	34.57	1,240,423	+0.41(+1.20%)
Jul 17, 2014	34.19	34.46	33.89	34.16	1,995,492	+0.00(+0.00%)
Jul 16, 2014	34.47	34.89	34.10	34.16	2,647,930	-0.16(-0.45%)
Jul 15, 2014	34.19	36.11	34.05	34.32	6,820,428	+0.18(+0.51%)
Jul 14, 2014	31.48	34.19	31.10	34.14	14,962,288	+3.14(+10.14%)
Jul 11, 2014	30.87	31.14	30.55	31.00	656,943	+0.10(+0.32%)
Jul 10, 2014	30.71	31.00	30.44	30.90	684,687	-0.21(-0.69%)
Jul 09, 2014	31.27	31.42	31.04	31.11	323,527	+0.00(+0.00%)
Jul 08, 2014	31.43	31.55	31.05	31.11	586,243	-0.40(-1.27%)
Jul 07, 2014	32.26	32.29	31.49	31.51	528,453	-0.91(-2.80%)
Jul 03, 2014	32.06	32.42	32.42	32.42	299,906	+0.51(+1.59%)
Jul 02, 2014	31.92	32.20	31.82	31.91	554,326	+0.00(+0.00%)
Jul 01, 2014	31.43	32.07	31.42	31.91	1,022,797	+0.49(+1.55%)
Jun 30, 2014	30.80	31.44	30.80	31.43	705,395	+0.62(+2.03%)
Jun 27, 2014	31.11	31.40	30.61	30.80	2,233,329	-0.38(-1.22%)
Jun 26, 2014	31.40	31.43	30.99	31.18	274,134	-0.20(-0.65%)
Jun 25, 2014	31.15	31.49	31.13	31.39	204,077	+0.09(+0.28%)
Jun 24, 2014	31.68	32.01	31.29	31.30	316,869	-0.40(-1.26%)
Jun 23, 2014	31.72	31.95	31.48	31.70	374,734	-0.04(-0.12%)
Jun 20, 2014	31.94	32.04	31.69	31.74	472,789	-0.15(-0.46%)
Jun 19, 2014	31.70	31.89	31.48	31.89	373,319	+0.23(+0.74%)
Jun 18, 2014	31.72	31.78	31.29	31.65	249,893	+0.02(+0.06%)
Jun 17, 2014	31.33	32.08	31.28	31.63	648,953	+0.25(+0.81%)
Jun 16, 2014	31.77	31.89	31.33	31.38	547,935	-0.56(-1.74%)
Jun 13, 2014	31.74	32.09	31.64	31.93	353,022	+0.21(+0.65%)
Jun 12, 2014	32.22	32.29	31.65	31.73	999,782	-0.53(-1.63%)
Jun 11, 2014	32.38	32.54	32.18	32.26	710,709	-0.38(-1.17%)
Jun 10, 2014	32.70	32.79	32.60	32.64	640,047	+0.33(+1.03%)
Jun 06, 2014	31.89	32.40	31.76	32.30	543,473	+0.59(+1.85%)
Jun 05, 2014	31.59	32.01	31.31	31.72	643,152	+0.33(+1.06%)
Jun 04, 2014	31.21	31.49	31.17	31.39	674,887	+0.14(+0.44%)
Jun 03, 2014	31.08	31.42	30.85	31.25	701,254	-0.03(-0.09%)
Jun 02, 2014	31.32	31.40	31.15	31.28	738,926	-0.09(-0.28%)
May 30, 2014	31.33	31.48	31.24	31.37	610,372	+0.03(+0.09%)
May 29, 2014	31.63	31.72	31.27	31.34	953,120	-0.13(-0.40%)
May 28, 2014	31.26	31.86	31.23	31.47	1,032,380	+0.19(+0.59%)
May 27, 2014	30.88	31.56	30.88	31.28	682,322	+0.56(+1.81%)
May 23, 2014	30.64	30.72	30.72	30.72	370,912	+0.08(+0.25%)
May 22, 2014	30.50	30.92	30.34	30.65	470,415	+0.05(+0.16%)
May 21, 2014	30.60	30.71	30.31	30.60	587,387	+0.18(+0.58%)
May 20, 2014	30.42	30.54	30.06	30.42	966,516	+0.01(+0.03%)
May 19, 2014	29.81	30.52	29.70	30.41	498,087	+0.51(+1.70%)
May 16, 2014	29.79	29.90	29.58	29.90	618,352	+0.18(+0.59%)
May 15, 2014	30.38	30.40	29.21	29.73	1,326,773	-0.88(-2.87%)
May 14, 2014	31.23	31.23	30.55	30.61	353,659	-0.64(-2.06%)
May 13, 2014	31.82	31.92	31.22	31.25	730,680	-0.57(-1.78%)
May 12, 2014	31.48	32.23	31.40	31.82	839,252	+0.52(+1.65%)
May 09, 2014	31.05	31.48	30.95	31.30	515,068	+0.21(+0.69%)
May 08, 2014	30.79	31.23	30.67	31.08	795,001	+0.28(+0.92%)
May 07, 2014	31.35	31.46	30.55	30.80	882,168	-0.51(-1.62%)
May 06, 2014	31.16	31.94	30.79	31.31	640,130	-0.19(-0.59%)
May 05, 2014	31.60	31.89	30.94	31.49	804,541	-0.44(-1.38%)
May 02, 2014	31.70	32.49	31.41	31.93	449,181	+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.