Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.60	32.62	32.37	32.38	21,972	-0.25(-0.78%)
Jul 30, 2014	32.92	32.92	32.61	32.63	30,724	-0.20(-0.62%)
Jul 29, 2014	32.82	32.83	32.79	32.83	7,877	-0.18(-0.54%)
Jul 28, 2014	32.92	33.04	32.89	33.01	7,932	-0.07(-0.21%)
Jul 25, 2014	32.85	33.10	32.85	33.08	2,856	+0.16(+0.48%)
Jul 24, 2014	32.99	32.99	32.90	32.92	2,069	-0.20(-0.62%)
Jul 23, 2014	33.07	33.12	32.99	33.12	24,178	+0.20(+0.59%)
Jul 22, 2014	33.14	33.14	32.92	32.93	34,905	-0.11(-0.33%)
Jul 21, 2014	32.97	33.08	32.90	33.04	7,429	+0.20(+0.61%)
Jul 18, 2014	33.06	33.06	32.84	32.84	2,859	-0.26(-0.79%)
Jul 17, 2014	33.00	33.14	32.89	33.10	33,052	+0.24(+0.74%)
Jul 16, 2014	32.48	32.92	32.48	32.86	8,623	+0.20(+0.60%)
Jul 15, 2014	32.80	32.80	32.55	32.66	12,288	-0.43(-1.29%)
Jul 14, 2014	32.93	33.09	32.81	33.09	8,497	+0.16(+0.49%)
Jul 11, 2014	33.08	33.09	32.87	32.93	5,114	-0.46(-1.38%)
Jul 10, 2014	33.26	33.40	33.26	33.39	5,639	+0.13(+0.39%)
Jul 09, 2014	33.51	33.51	33.22	33.26	36,361	-0.38(-1.13%)
Jul 08, 2014	33.85	33.85	33.48	33.64	4,695	-0.13(-0.39%)
Jul 07, 2014	33.98	33.98	33.73	33.77	7,439	-0.25(-0.73%)
Jul 03, 2014	33.98	34.02	34.02	34.02	1,800	-0.06(-0.18%)
Jul 02, 2014	34.15	34.25	34.08	34.08	4,613	-0.24(-0.70%)
Jul 01, 2014	34.39	34.39	34.24	34.32	4,575	-0.01(-0.03%)
Jun 30, 2014	34.51	34.59	34.33	34.33	3,925	-0.27(-0.78%)
Jun 27, 2014	34.77	34.77	34.60	34.60	1,565	-0.07(-0.20%)
Jun 26, 2014	34.61	34.77	34.56	34.67	5,803	-0.18(-0.52%)
Jun 25, 2014	34.64	34.88	34.64	34.85	3,586	+0.00(+0.01%)
Jun 24, 2014	34.80	34.91	34.80	34.85	4,468	+0.10(+0.28%)
Jun 23, 2014	34.77	34.83	34.71	34.75	6,850	-0.16(-0.46%)
Jun 20, 2014	34.96	34.98	34.89	34.91	4,881	-0.02(-0.06%)
Jun 19, 2014	34.81	34.95	34.81	34.93	2,851	+0.22(+0.63%)
Jun 18, 2014	34.68	34.72	34.65	34.71	3,454	+0.14(+0.40%)
Jun 17, 2014	34.59	34.61	34.57	34.57	1,759	+0.10(+0.29%)
Jun 16, 2014	34.59	34.66	34.47	34.47	6,922	-0.07(-0.21%)
Jun 13, 2014	34.41	34.54	34.40	34.54	9,661	+0.02(+0.06%)
Jun 12, 2014	34.20	34.52	34.16	34.52	17,351	+0.74(+2.20%)
Jun 11, 2014	33.76	33.90	33.70	33.78	7,950	+0.03(+0.09%)
Jun 10, 2014	33.92	33.92	33.72	33.75	9,086	+0.14(+0.42%)
Jun 06, 2014	33.61	33.61	33.51	33.61	1,168	+0.12(+0.36%)
Jun 05, 2014	33.26	33.57	33.26	33.49	3,084	-0.01(-0.03%)
Jun 04, 2014	33.72	33.72	33.45	33.50	5,731	-0.02(-0.06%)
Jun 03, 2014	33.59	33.59	33.45	33.52	5,753	-0.09(-0.28%)
Jun 02, 2014	33.59	33.63	33.53	33.61	4,697	-0.13(-0.37%)
May 30, 2014	33.77	33.81	33.60	33.74	2,549	-0.21(-0.62%)
May 29, 2014	34.01	34.04	33.82	33.95	16,537	+0.13(+0.39%)
May 28, 2014	33.97	33.97	33.79	33.82	14,909	-0.18(-0.53%)
May 27, 2014	34.07	34.07	33.97	34.00	3,333	-0.17(-0.50%)
May 23, 2014	33.94	34.17	34.17	34.17	9,500	+0.06(+0.18%)
May 22, 2014	34.27	34.27	34.03	34.11	5,125	+0.04(+0.12%)
May 21, 2014	33.98	34.23	33.98	34.07	2,997	+0.22(+0.64%)
May 20, 2014	33.82	34.00	33.81	33.85	6,638	+0.01(+0.04%)
May 19, 2014	33.94	33.94	33.81	33.84	5,988	-0.04(-0.12%)
May 16, 2014	33.94	33.94	33.78	33.88	70,945	+0.05(+0.15%)
May 15, 2014	33.81	33.95	33.75	33.83	6,770	-0.10(-0.30%)
May 14, 2014	33.93	34.04	33.90	33.93	8,304	+0.13(+0.38%)
May 13, 2014	33.66	33.81	33.65	33.80	13,878	+0.20(+0.60%)
May 12, 2014	33.65	33.72	33.60	33.60	1,939	+0.12(+0.36%)
May 09, 2014	33.77	33.77	33.45	33.48	15,531	-0.20(-0.59%)
May 08, 2014	33.71	33.71	33.51	33.68	16,457	-0.12(-0.36%)
May 07, 2014	33.70	33.82	33.60	33.80	18,006	+0.20(+0.60%)
May 06, 2014	33.62	33.72	33.58	33.60	10,690	+0.05(+0.15%)
May 05, 2014	33.63	33.63	33.44	33.55	14,713	-0.18(-0.53%)
May 02, 2014	33.66	33.80	33.66	33.73	14,786	+0.11(+0.33%)

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.