Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.19	39.73	38.52	38.65	4,338,006	-0.90(-2.27%)
Jul 30, 2014	39.62	39.75	39.34	39.55	2,306,244	-0.02(-0.04%)
Jul 29, 2014	39.82	39.94	39.57	39.57	1,610,010	-0.22(-0.55%)
Jul 28, 2014	39.52	39.80	39.36	39.78	2,104,926	+0.30(+0.76%)
Jul 25, 2014	39.65	39.73	39.34	39.48	2,536,351	-0.20(-0.51%)
Jul 24, 2014	40.12	40.44	39.55	39.68	4,240,395	-0.13(-0.34%)
Jul 23, 2014	39.72	39.90	39.49	39.82	2,374,359	+0.19(+0.49%)
Jul 22, 2014	39.69	39.81	39.56	39.63	2,435,678	+0.03(+0.08%)
Jul 21, 2014	39.97	39.97	39.44	39.59	2,758,731	-0.47(-1.17%)
Jul 18, 2014	39.89	40.12	39.77	40.06	2,670,425	+0.20(+0.50%)
Jul 17, 2014	39.99	40.20	39.68	39.86	2,521,367	-0.22(-0.54%)
Jul 16, 2014	39.82	40.18	39.82	40.08	2,181,300	+0.28(+0.72%)
Jul 15, 2014	40.05	40.48	39.68	39.79	2,639,303	-0.11(-0.27%)
Jul 14, 2014	39.72	40.10	39.57	39.90	3,468,535	+0.28(+0.70%)
Jul 11, 2014	39.66	39.84	39.57	39.63	2,376,925	-0.06(-0.15%)
Jul 10, 2014	39.74	39.88	39.27	39.68	3,823,968	-0.59(-1.46%)
Jul 09, 2014	40.41	40.49	39.82	40.27	4,244,995	-0.13(-0.31%)
Jul 08, 2014	40.73	40.79	39.99	40.40	5,426,648	-0.48(-1.17%)
Jul 07, 2014	41.21	41.29	40.82	40.87	3,402,193	-0.36(-0.87%)
Jul 03, 2014	41.18	41.23	41.23	41.23	2,356,854	+0.10(+0.24%)
Jul 02, 2014	41.41	41.45	40.97	41.13	5,078,285	-0.23(-0.57%)
Jul 01, 2014	41.50	41.57	41.32	41.37	2,848,106	-0.08(-0.20%)
Jun 30, 2014	41.80	41.82	41.41	41.45	3,683,965	-0.21(-0.50%)
Jun 27, 2014	41.70	42.02	41.61	41.66	6,187,222	-0.22(-0.52%)
Jun 26, 2014	41.87	41.92	41.59	41.88	2,195,027	+0.00(+0.00%)
Jun 25, 2014	42.12	42.40	41.79	41.88	2,575,760	-0.14(-0.34%)
Jun 24, 2014	42.60	42.68	42.00	42.02	3,068,106	-0.55(-1.30%)
Jun 23, 2014	42.48	42.96	42.26	42.58	3,640,773	+0.13(+0.30%)
Jun 20, 2014	42.61	42.71	42.29	42.45	7,056,886	+0.01(+0.02%)
Jun 19, 2014	42.29	42.56	42.04	42.44	5,763,381	+0.48(+1.14%)
Jun 18, 2014	41.96	42.24	41.72	41.96	4,457,667	+0.01(+0.02%)
Jun 17, 2014	41.58	42.29	41.26	41.96	6,486,444	+0.34(+0.81%)
Jun 16, 2014	40.69	41.65	40.61	41.62	6,314,390	+0.90(+2.20%)
Jun 13, 2014	40.71	40.77	40.45	40.72	1,808,760	-0.02(-0.04%)
Jun 12, 2014	40.92	41.08	40.73	40.74	2,622,695	-0.18(-0.43%)
Jun 11, 2014	41.08	41.21	40.82	40.92	2,007,081	-0.25(-0.61%)
Jun 10, 2014	41.07	41.31	40.78	41.17	2,535,985	+0.31(+0.76%)
Jun 06, 2014	40.91	41.02	40.63	40.86	3,459,595	-0.08(-0.18%)
Jun 05, 2014	40.98	41.07	40.43	40.93	2,946,090	-0.03(-0.08%)
Jun 04, 2014	40.98	41.61	40.60	40.97	2,936,701	-0.07(-0.16%)
Jun 03, 2014	41.42	41.42	40.95	41.03	2,746,935	-0.54(-1.29%)
Jun 02, 2014	41.69	41.72	41.44	41.57	2,106,537	-0.13(-0.30%)
May 30, 2014	41.44	41.71	41.24	41.70	3,080,971	+0.10(+0.24%)
May 29, 2014	41.14	41.68	41.12	41.60	1,879,546	+0.45(+1.09%)
May 28, 2014	41.41	41.73	40.98	41.14	2,516,254	-0.20(-0.48%)
May 27, 2014	41.36	41.60	41.20	41.34	2,281,799	+0.03(+0.08%)
May 23, 2014	41.34	41.31	41.31	41.31	2,081,231	-0.01(-0.02%)
May 22, 2014	41.44	41.73	41.22	41.32	2,232,025	-0.38(-0.92%)
May 21, 2014	41.39	41.73	41.16	41.70	2,811,583	+0.27(+0.64%)
May 20, 2014	41.15	41.67	41.15	41.44	3,184,300	+0.15(+0.36%)
May 19, 2014	41.05	41.47	40.99	41.29	1,581,462	+0.16(+0.39%)
May 16, 2014	41.14	41.29	40.70	41.13	2,276,653	+0.01(+0.02%)
May 15, 2014	41.64	41.70	40.79	41.12	3,595,039	-0.58(-1.40%)
May 14, 2014	41.23	42.05	41.11	41.70	5,966,543	+0.62(+1.50%)
May 13, 2014	40.74	41.32	40.66	41.09	2,578,860	+0.45(+1.11%)
May 12, 2014	40.50	40.83	40.47	40.64	1,989,575	+0.22(+0.54%)
May 09, 2014	40.54	40.54	40.21	40.42	1,805,908	-0.12(-0.29%)
May 08, 2014	40.46	40.95	40.39	40.54	1,930,330	-0.13(-0.31%)
May 07, 2014	40.61	40.75	40.36	40.66	2,443,750	+0.08(+0.19%)
May 06, 2014	40.69	40.87	40.12	40.59	4,432,955	-0.88(-2.11%)
May 05, 2014	41.57	41.60	41.25	41.46	2,061,695	-0.18(-0.44%)
May 02, 2014	41.59	41.87	41.54	41.65	2,444,452	+0.09(+0.22%)

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.