Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.16	37.76	36.17	36.62	971,314	-0.97(-2.58%)
Jul 30, 2014	36.32	37.63	36.12	37.59	801,350	+1.49(+4.13%)
Jul 29, 2014	35.31	36.12	35.11	36.10	615,415	+0.83(+2.35%)
Jul 28, 2014	35.53	35.70	34.84	35.27	669,066	-0.14(-0.40%)
Jul 25, 2014	35.43	35.77	35.31	35.41	441,491	-0.38(-1.06%)
Jul 24, 2014	35.72	36.48	35.61	35.79	828,779	+0.23(+0.65%)
Jul 23, 2014	35.95	35.99	35.18	35.56	738,113	-0.43(-1.19%)
Jul 22, 2014	35.91	36.37	35.46	35.99	1,274,397	+1.59(+4.62%)
Jul 21, 2014	35.49	35.62	34.23	34.40	816,194	-1.30(-3.64%)
Jul 18, 2014	34.50	35.71	34.48	35.70	702,959	+1.10(+3.18%)
Jul 17, 2014	35.14	35.34	34.50	34.60	1,026,987	-0.67(-1.90%)
Jul 16, 2014	35.61	36.69	34.62	35.27	1,388,649	-0.16(-0.45%)
Jul 15, 2014	36.85	36.86	35.42	35.43	971,381	-1.23(-3.36%)
Jul 14, 2014	36.81	37.05	36.16	36.66	654,261	+0.15(+0.41%)
Jul 11, 2014	36.61	36.80	35.81	36.51	840,273	-0.27(-0.73%)
Jul 10, 2014	37.29	37.61	36.65	36.78	857,987	-1.08(-2.85%)
Jul 09, 2014	37.25	37.98	37.06	37.86	546,406	+0.71(+1.91%)
Jul 08, 2014	38.15	38.15	37.00	37.15	1,015,137	-1.04(-2.72%)
Jul 07, 2014	39.12	39.12	38.04	38.19	534,839	-0.93(-2.38%)
Jul 03, 2014	39.34	39.12	39.12	39.12	272,800	-0.13(-0.33%)
Jul 02, 2014	40.31	40.31	38.76	39.25	585,706	-1.09(-2.70%)
Jul 01, 2014	39.90	40.81	39.90	40.34	764,001	+0.43(+1.08%)
Jun 30, 2014	39.47	40.40	39.42	39.91	749,342	+0.07(+0.18%)
Jun 27, 2014	39.31	40.10	39.29	39.84	3,913,414	+0.26(+0.66%)
Jun 26, 2014	39.83	39.98	38.93	39.58	928,720	+0.24(+0.61%)
Jun 25, 2014	38.47	39.56	38.03	39.34	977,867	+0.63(+1.63%)
Jun 24, 2014	40.33	40.56	38.56	38.71	1,374,853	-1.78(-4.40%)
Jun 23, 2014	40.19	40.67	39.49	40.49	1,170,272	+0.23(+0.57%)
Jun 20, 2014	40.07	40.30	39.46	40.26	1,195,589	+0.29(+0.73%)
Jun 19, 2014	39.27	40.13	39.00	39.97	1,360,012	+0.66(+1.68%)
Jun 18, 2014	38.37	39.61	37.74	39.31	1,796,064	+1.61(+4.27%)
Jun 17, 2014	36.40	37.76	35.83	37.70	1,220,004	+1.20(+3.29%)
Jun 16, 2014	36.35	36.95	36.33	36.50	1,005,113	-0.07(-0.19%)
Jun 13, 2014	36.93	37.00	36.18	36.57	773,675	-0.53(-1.43%)
Jun 12, 2014	37.05	37.23	35.71	37.10	1,998,254	+0.14(+0.38%)
Jun 11, 2014	36.39	37.38	36.21	36.96	861,772	+0.34(+0.93%)
Jun 10, 2014	36.36	37.90	36.30	36.62	2,109,844	+1.48(+4.21%)
Jun 06, 2014	35.16	35.50	35.05	35.14	1,012,510	+0.10(+0.29%)
Jun 05, 2014	37.60	37.64	34.34	35.04	3,989,897	-1.49(-4.08%)
Jun 04, 2014	36.28	36.81	35.70	36.53	1,935,412	+0.36(+1.00%)
Jun 03, 2014	36.67	37.09	35.87	36.17	1,045,157	-0.59(-1.61%)
Jun 02, 2014	36.68	37.22	36.07	36.76	960,598	+0.55(+1.52%)
May 30, 2014	35.38	36.51	35.30	36.21	1,574,038	+1.15(+3.28%)
May 29, 2014	35.29	35.48	34.62	35.06	552,297	-0.25(-0.71%)
May 28, 2014	36.06	36.06	34.84	35.31	823,831	-0.77(-2.13%)
May 27, 2014	36.68	36.97	35.83	36.08	587,095	-0.32(-0.88%)
May 23, 2014	36.53	36.40	36.40	36.40	594,900	+0.01(+0.03%)
May 22, 2014	36.23	37.15	36.18	36.39	532,907	+0.70(+1.96%)
May 21, 2014	36.91	37.37	35.57	35.69	708,275	-1.11(-3.02%)
May 20, 2014	38.04	38.34	36.70	36.80	508,465	-1.36(-3.56%)
May 19, 2014	37.51	38.28	37.31	38.16	639,405	+0.52(+1.38%)
May 16, 2014	36.68	37.65	36.07	37.64	621,479	+0.88(+2.39%)
May 15, 2014	36.82	37.01	36.00	36.76	601,795	-0.21(-0.57%)
May 14, 2014	37.11	38.00	36.54	36.97	724,033	-0.71(-1.88%)
May 13, 2014	38.29	39.08	37.41	37.68	568,846	-0.58(-1.52%)
May 12, 2014	37.74	38.71	37.66	38.26	635,993	+0.55(+1.46%)
May 09, 2014	38.31	38.31	37.14	37.71	464,665	+0.25(+0.67%)
May 08, 2014	37.70	38.69	37.18	37.46	728,327	-0.29(-0.77%)
May 07, 2014	38.86	39.39	37.68	37.75	619,693	-1.04(-2.68%)
May 06, 2014	39.37	40.02	38.60	38.79	413,941	-0.68(-1.72%)
May 05, 2014	39.60	39.60	38.90	39.47	490,969	-0.35(-0.88%)
May 02, 2014	40.04	40.93	39.72	39.82	348,696	-0.12(-0.30%)

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.