Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.38	34.02	33.32	33.65	5,445,512	-0.01(-0.04%)
Jul 30, 2014	32.74	34.06	32.69	33.66	7,000,763	+1.02(+3.12%)
Jul 29, 2014	32.78	33.08	32.63	32.64	2,019,960	-0.18(-0.56%)
Jul 28, 2014	32.38	32.83	32.21	32.82	2,588,131	+0.55(+1.69%)
Jul 25, 2014	32.72	32.72	32.15	32.28	2,941,531	-0.47(-1.42%)
Jul 24, 2014	32.55	33.00	32.53	32.74	3,181,302	+0.18(+0.54%)
Jul 23, 2014	32.51	32.77	32.46	32.56	2,827,829	+0.10(+0.31%)
Jul 22, 2014	32.88	33.02	32.37	32.46	4,721,191	-0.41(-1.24%)
Jul 21, 2014	32.87	32.96	32.70	32.87	2,312,566	-0.06(-0.17%)
Jul 18, 2014	32.56	32.93	32.40	32.93	3,098,940	+0.48(+1.49%)
Jul 17, 2014	32.29	32.82	32.21	32.44	3,516,651	+0.00(+0.00%)
Jul 16, 2014	32.38	32.73	32.14	32.44	4,165,658	+0.19(+0.58%)
Jul 15, 2014	32.03	32.28	32.01	32.26	5,020,298	+0.21(+0.65%)
Jul 14, 2014	32.61	32.61	31.99	32.05	4,590,173	-0.32(-0.99%)
Jul 11, 2014	32.69	32.73	32.28	32.37	4,072,453	-0.35(-1.08%)
Jul 10, 2014	33.19	33.29	32.72	32.72	3,974,573	-0.71(-2.12%)
Jul 09, 2014	33.35	33.77	33.29	33.43	3,795,349	+0.11(+0.34%)
Jul 08, 2014	33.19	33.37	32.95	33.32	3,457,650	+0.00(+0.00%)
Jul 07, 2014	33.17	33.38	33.12	33.32	3,571,322	+0.04(+0.13%)
Jul 03, 2014	33.09	33.27	33.27	33.27	2,585,410	+0.38(+1.15%)
Jul 02, 2014	33.27	33.40	32.79	32.90	6,070,561	-0.51(-1.52%)
Jul 01, 2014	33.12	33.44	33.12	33.41	2,678,878	+0.30(+0.91%)
Jun 30, 2014	33.39	33.60	33.07	33.10	2,875,567	-0.35(-1.03%)
Jun 27, 2014	33.26	33.48	33.20	33.45	3,430,034	+0.13(+0.40%)
Jun 26, 2014	33.13	33.39	33.04	33.32	3,049,345	+0.16(+0.47%)
Jun 25, 2014	33.34	33.49	33.11	33.16	2,186,053	-0.19(-0.58%)
Jun 24, 2014	33.27	33.50	33.16	33.36	2,881,632	+0.17(+0.51%)
Jun 23, 2014	32.98	33.22	32.97	33.19	3,568,288	+0.26(+0.78%)
Jun 20, 2014	33.22	33.54	32.90	32.93	6,174,589	-0.50(-1.50%)
Jun 19, 2014	33.36	33.48	33.21	33.43	2,702,539	+0.11(+0.32%)
Jun 18, 2014	33.32	33.61	33.12	33.32	2,420,206	+0.00(+0.00%)
Jun 17, 2014	33.11	33.42	33.04	33.32	1,890,460	+0.16(+0.49%)
Jun 16, 2014	32.87	33.23	32.76	33.16	2,688,602	+0.41(+1.25%)
Jun 13, 2014	32.83	32.93	32.65	32.75	2,992,548	-0.08(-0.25%)
Jun 12, 2014	32.96	33.05	32.60	32.83	4,238,093	-0.08(-0.23%)
Jun 11, 2014	33.34	33.38	32.88	32.91	3,931,292	-0.54(-1.62%)
Jun 10, 2014	33.68	33.79	33.39	33.45	3,803,441	-0.36(-1.08%)
Jun 06, 2014	33.63	33.97	33.58	33.81	2,709,537	+0.32(+0.95%)
Jun 05, 2014	33.90	33.91	33.04	33.50	3,938,608	-0.35(-1.03%)
Jun 04, 2014	33.56	33.95	33.54	33.85	2,513,362	+0.22(+0.65%)
Jun 03, 2014	33.67	33.81	33.54	33.63	2,800,151	-0.24(-0.70%)
Jun 02, 2014	34.10	34.20	33.83	33.86	2,691,223	-0.10(-0.29%)
May 30, 2014	33.90	34.25	33.59	33.96	4,621,373	-0.02(-0.07%)
May 29, 2014	33.71	34.03	33.65	33.99	2,722,739	+0.32(+0.96%)
May 28, 2014	33.81	33.81	33.29	33.66	3,020,587	-0.21(-0.63%)
May 27, 2014	33.27	33.88	33.03	33.88	5,036,104	+0.92(+2.78%)
May 23, 2014	32.95	32.96	32.96	32.96	2,183,562	-0.00(-0.01%)
May 22, 2014	33.00	33.31	32.84	32.96	1,624,345	+0.08(+0.26%)
May 21, 2014	32.72	33.24	32.64	32.88	2,875,831	+0.22(+0.67%)
May 20, 2014	33.00	33.07	32.37	32.66	3,516,200	-0.43(-1.30%)
May 19, 2014	33.11	33.42	32.90	33.09	4,026,295	-0.14(-0.41%)
May 16, 2014	32.70	33.30	32.34	33.23	5,602,301	+0.66(+2.01%)
May 15, 2014	32.63	33.70	32.55	32.57	10,706,590	-1.14(-3.37%)
May 14, 2014	34.83	34.96	33.58	33.71	7,816,900	-1.16(-3.33%)
May 13, 2014	34.73	35.03	34.51	34.87	4,648,736	+0.18(+0.52%)
May 12, 2014	34.29	34.85	34.29	34.69	4,616,938	+0.53(+1.55%)
May 09, 2014	33.61	34.21	33.48	34.16	4,560,040	+0.56(+1.65%)
May 08, 2014	33.51	34.21	33.42	33.60	4,284,255	+0.16(+0.49%)
May 07, 2014	33.68	33.68	32.95	33.44	4,876,155	-0.15(-0.45%)
May 06, 2014	34.39	34.41	33.46	33.59	4,579,663	-0.94(-2.71%)
May 05, 2014	34.53	34.91	34.32	34.53	2,958,786	-0.24(-0.68%)
May 02, 2014	34.54	35.08	34.48	34.76	2,515,571	+0.30(+0.87%)

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.