Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.58	30.74	30.20	30.29	39,705,180	-0.81(-2.59%)
Jul 30, 2014	31.95	31.97	31.01	31.10	9,521,888	-0.79(-2.48%)
Jul 29, 2014	33.14	33.44	31.77	31.88	11,468,933	-1.13(-3.43%)
Jul 28, 2014	33.33	34.09	32.81	33.02	9,648,016	+0.83(+2.58%)
Jul 25, 2014	31.70	32.23	31.70	32.19	2,819,673	-0.19(-0.58%)
Jul 24, 2014	31.91	32.42	31.79	32.37	3,156,686	+0.39(+1.22%)
Jul 23, 2014	32.15	32.36	31.95	31.98	2,211,962	-0.20(-0.63%)
Jul 22, 2014	31.69	32.26	31.62	32.19	2,591,561	+0.64(+2.01%)
Jul 21, 2014	32.06	32.06	31.43	31.55	3,285,943	-0.59(-1.82%)
Jul 18, 2014	31.75	32.26	31.68	32.14	2,103,597	+0.34(+1.08%)
Jul 17, 2014	31.95	32.14	31.62	31.80	2,234,251	-0.14(-0.43%)
Jul 16, 2014	32.09	32.27	31.79	31.93	2,523,976	-0.02(-0.08%)
Jul 15, 2014	32.50	32.53	31.89	31.96	3,443,887	-0.48(-1.48%)
Jul 14, 2014	32.40	32.57	32.23	32.44	3,294,103	+0.14(+0.43%)
Jul 11, 2014	31.63	32.33	31.63	32.30	3,149,878	+0.45(+1.41%)
Jul 10, 2014	31.32	31.98	31.22	31.85	3,174,239	+0.26(+0.82%)
Jul 09, 2014	32.01	32.14	31.54	31.59	4,550,843	-0.35(-1.10%)
Jul 08, 2014	31.81	32.01	31.75	31.94	5,089,848	+0.18(+0.56%)
Jul 07, 2014	31.29	31.84	31.23	31.76	4,828,422	+0.42(+1.32%)
Jul 03, 2014	31.83	31.35	31.35	31.35	4,310,008	-0.37(-1.16%)
Jul 02, 2014	30.86	31.88	30.72	31.71	8,950,173	+0.89(+2.88%)
Jul 01, 2014	30.53	31.22	30.50	30.83	7,178,134	+0.27(+0.88%)
Jun 30, 2014	30.30	30.57	30.06	30.56	5,867,770	+0.08(+0.27%)
Jun 27, 2014	30.09	30.48	29.93	30.48	4,875,536	+0.33(+1.11%)
Jun 26, 2014	29.65	30.16	29.52	30.14	6,110,414	+0.53(+1.79%)
Jun 25, 2014	29.25	29.68	29.05	29.61	3,821,258	+0.28(+0.97%)
Jun 24, 2014	29.52	29.73	29.23	29.33	4,141,865	-0.20(-0.66%)
Jun 23, 2014	29.63	29.81	29.45	29.52	3,424,694	-0.14(-0.47%)
Jun 20, 2014	29.36	29.76	29.25	29.66	7,843,819	+0.38(+1.31%)
Jun 19, 2014	29.38	29.39	29.13	29.28	6,327,914	-0.06(-0.19%)
Jun 18, 2014	29.22	29.54	29.04	29.34	9,780,867	+0.46(+1.61%)
Jun 17, 2014	28.64	28.90	28.58	28.87	4,408,109	+0.26(+0.91%)
Jun 16, 2014	28.86	28.90	28.41	28.61	4,960,037	-0.23(-0.79%)
Jun 13, 2014	28.62	28.90	28.53	28.84	7,282,047	+0.21(+0.74%)
Jun 12, 2014	29.09	29.22	28.51	28.63	9,692,625	-0.75(-2.55%)
Jun 11, 2014	29.35	29.58	29.00	29.38	8,115,039	+0.02(+0.06%)
Jun 10, 2014	29.96	30.09	28.91	29.36	17,922,814	-3.30(-10.09%)
Jun 06, 2014	33.08	33.22	32.56	32.66	6,610,921	-0.63(-1.91%)
Jun 05, 2014	33.81	33.88	33.13	33.29	7,186,335	-0.43(-1.28%)
Jun 04, 2014	34.31	34.49	33.66	33.72	6,075,166	-0.53(-1.54%)
Jun 03, 2014	34.42	35.52	34.22	34.25	9,925,109	-1.07(-3.04%)
Jun 02, 2014	34.64	35.39	34.61	35.33	3,617,287	+0.77(+2.21%)
May 30, 2014	34.75	35.38	34.46	34.56	5,769,750	-0.64(-1.83%)
May 29, 2014	34.50	35.82	34.34	35.21	13,620,388	+2.04(+6.13%)
May 28, 2014	33.75	33.88	33.15	33.17	5,603,516	-0.58(-1.72%)
May 27, 2014	32.51	34.03	32.48	33.75	7,605,395	+1.48(+4.58%)
May 23, 2014	31.97	32.27	32.27	32.27	2,775,116	+0.51(+1.61%)
May 22, 2014	32.27	32.36	31.42	31.76	4,144,472	-0.56(-1.73%)
May 21, 2014	33.04	33.10	32.27	32.32	3,526,486	-0.70(-2.12%)
May 20, 2014	33.31	33.48	32.91	33.02	3,925,755	-0.27(-0.81%)
May 19, 2014	33.05	33.36	32.94	33.29	2,064,846	+0.06(+0.17%)
May 16, 2014	33.14	33.36	32.90	33.23	3,323,531	+0.24(+0.74%)
May 15, 2014	32.54	33.01	32.23	32.99	3,270,985	+0.37(+1.12%)
May 14, 2014	32.54	32.87	32.36	32.62	2,408,430	+0.04(+0.12%)
May 13, 2014	32.39	32.91	32.39	32.58	3,015,020	+0.22(+0.68%)
May 12, 2014	32.24	32.38	32.18	32.36	3,526,598	+0.32(+1.01%)
May 09, 2014	31.77	32.08	31.71	32.04	3,350,517	+0.22(+0.69%)
May 08, 2014	31.86	32.31	31.62	31.82	4,949,644	-0.06(-0.18%)
May 07, 2014	31.17	31.90	31.13	31.88	4,788,502	+0.80(+2.56%)
May 06, 2014	31.33	31.44	30.88	31.08	6,501,185	-0.15(-0.49%)
May 05, 2014	32.93	33.08	31.13	31.23	13,521,854	-3.42(-9.87%)
May 02, 2014	34.40	34.82	34.22	34.65	3,022,465	+0.20(+0.57%)

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.