Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.63	31.04	29.88	30.83	3,607,604	+0.16(+0.51%)
Jul 30, 2014	30.09	30.86	30.05	30.67	2,162,690	+0.72(+2.41%)
Jul 29, 2014	30.15	30.40	29.87	29.95	2,011,666	-0.20(-0.65%)
Jul 28, 2014	29.68	30.17	29.37	30.15	1,758,914	+0.33(+1.10%)
Jul 25, 2014	30.31	30.47	29.77	29.82	1,565,794	-0.56(-1.86%)
Jul 24, 2014	30.41	30.79	30.34	30.38	1,642,335	+0.09(+0.31%)
Jul 23, 2014	30.18	30.57	30.16	30.29	1,731,040	+0.11(+0.36%)
Jul 22, 2014	30.43	30.77	30.09	30.18	3,746,943	-0.58(-1.89%)
Jul 21, 2014	31.59	31.68	30.70	30.76	1,591,155	-0.92(-2.89%)
Jul 18, 2014	31.04	31.71	30.92	31.68	1,435,604	+0.81(+2.61%)
Jul 17, 2014	31.51	31.54	30.76	30.87	2,728,544	-0.65(-2.06%)
Jul 16, 2014	32.37	32.42	31.41	31.52	2,419,991	-0.64(-2.00%)
Jul 15, 2014	32.57	32.73	32.09	32.16	1,622,593	-0.33(-1.01%)
Jul 14, 2014	32.66	32.81	32.27	32.49	1,255,699	+0.13(+0.41%)
Jul 11, 2014	32.70	32.85	32.33	32.36	1,126,123	-0.31(-0.96%)
Jul 10, 2014	32.93	33.07	32.44	32.67	1,846,624	-0.85(-2.52%)
Jul 09, 2014	32.88	33.54	32.76	33.52	1,437,409	+0.78(+2.39%)
Jul 08, 2014	33.39	33.42	32.40	32.73	2,165,419	-0.64(-1.93%)
Jul 07, 2014	33.87	34.18	33.33	33.38	1,051,087	-0.50(-1.48%)
Jul 03, 2014	33.57	33.88	33.88	33.88	1,389,077	+0.51(+1.53%)
Jul 02, 2014	33.86	34.20	33.31	33.37	1,390,590	-0.63(-1.84%)
Jul 01, 2014	33.91	34.29	33.81	34.00	1,721,297	+0.10(+0.30%)
Jun 30, 2014	33.66	34.04	33.64	33.89	1,313,599	+0.16(+0.49%)
Jun 27, 2014	33.71	34.39	33.57	33.73	2,782,365	+0.57(+1.73%)
Jun 26, 2014	33.68	33.80	32.81	33.16	1,752,517	-0.58(-1.72%)
Jun 25, 2014	33.31	33.82	33.26	33.74	1,402,382	+0.24(+0.73%)
Jun 24, 2014	33.78	34.01	33.32	33.49	2,730,557	-0.46(-1.36%)
Jun 23, 2014	33.64	34.00	33.60	33.96	1,514,158	+0.44(+1.31%)
Jun 20, 2014	33.70	33.82	33.42	33.52	3,193,083	+0.13(+0.40%)
Jun 19, 2014	33.70	33.96	33.28	33.38	1,595,772	-0.24(-0.70%)
Jun 18, 2014	33.38	33.66	33.03	33.62	1,539,434	+0.20(+0.59%)
Jun 17, 2014	33.11	33.62	32.87	33.42	2,409,612	+0.40(+1.21%)
Jun 16, 2014	32.66	33.09	32.55	33.02	2,084,561	+0.34(+1.03%)
Jun 13, 2014	32.27	32.82	32.20	32.69	2,103,431	+0.51(+1.58%)
Jun 12, 2014	31.99	32.42	31.93	32.18	1,818,496	-0.01(-0.02%)
Jun 11, 2014	31.74	32.37	31.60	32.19	2,634,248	+0.47(+1.48%)
Jun 10, 2014	31.61	32.08	31.38	31.72	2,562,000	+0.75(+2.43%)
Jun 06, 2014	30.77	31.20	30.59	30.96	2,402,525	+0.16(+0.53%)
Jun 05, 2014	30.37	31.14	30.20	30.80	2,300,002	+0.37(+1.21%)
Jun 04, 2014	29.98	30.63	29.87	30.43	1,710,818	+0.26(+0.86%)
Jun 03, 2014	29.99	30.46	29.65	30.17	1,831,281	+0.11(+0.36%)
Jun 02, 2014	29.66	30.19	29.32	30.06	2,448,354	+0.43(+1.45%)
May 30, 2014	29.00	29.74	28.94	29.63	4,503,729	+0.68(+2.34%)
May 29, 2014	28.74	29.43	28.34	28.96	8,384,368	+1.57(+5.75%)
May 28, 2014	28.53	28.57	26.92	27.38	7,265,131	-1.20(-4.20%)
May 27, 2014	29.22	29.22	28.54	28.58	2,811,057	-0.39(-1.35%)
May 23, 2014	29.13	28.97	28.97	28.97	2,180,932	+0.09(+0.32%)
May 22, 2014	28.71	29.22	28.48	28.88	1,286,098	+0.16(+0.57%)
May 21, 2014	28.97	29.57	28.49	28.71	1,881,689	-0.27(-0.91%)
May 20, 2014	30.12	30.25	28.88	28.98	2,720,169	-0.85(-2.85%)
May 19, 2014	29.47	29.86	29.25	29.83	2,261,098	+0.20(+0.68%)
May 16, 2014	29.07	29.79	28.83	29.63	2,152,195	+0.73(+2.54%)
May 15, 2014	29.65	29.77	28.53	28.89	2,486,379	-0.91(-3.06%)
May 14, 2014	30.12	30.16	29.63	29.80	1,483,645	-0.32(-1.06%)
May 13, 2014	29.92	30.24	29.53	30.12	1,762,125	+0.24(+0.81%)
May 12, 2014	29.23	30.19	29.23	29.88	2,861,734	+0.86(+2.95%)
May 09, 2014	28.07	29.13	27.91	29.03	3,318,782	+0.96(+3.42%)
May 08, 2014	28.10	28.99	27.84	28.07	2,911,443	+0.25(+0.90%)
May 07, 2014	28.78	28.81	27.67	27.82	3,813,161	-0.90(-3.15%)
May 06, 2014	29.66	29.90	28.70	28.72	2,860,276	-1.02(-3.43%)
May 05, 2014	29.55	30.05	29.01	29.74	1,780,241	-0.01(-0.03%)
May 02, 2014	29.50	30.26	29.47	29.75	2,042,283	+0.25(+0.85%)

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.