Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.34	35.50	34.59	34.65	8,637,313	-1.11(-3.12%)
Jul 30, 2014	35.22	35.92	35.17	35.77	10,080,795	+0.68(+1.93%)
Jul 29, 2014	35.23	35.43	35.09	35.09	5,196,721	-0.13(-0.38%)
Jul 28, 2014	35.01	35.31	34.83	35.22	4,524,079	+0.31(+0.87%)
Jul 25, 2014	35.20	35.39	34.87	34.92	5,053,478	-0.40(-1.12%)
Jul 24, 2014	35.02	35.39	34.98	35.31	8,932,397	+0.55(+1.59%)
Jul 23, 2014	34.71	34.80	34.52	34.76	4,500,119	+0.15(+0.43%)
Jul 22, 2014	34.64	34.88	34.60	34.61	5,604,425	+0.10(+0.29%)
Jul 21, 2014	34.52	34.73	34.46	34.51	4,684,353	-0.31(-0.90%)
Jul 18, 2014	34.53	34.91	34.45	34.83	6,760,066	+0.44(+1.29%)
Jul 17, 2014	34.34	34.58	34.28	34.38	8,303,531	-0.18(-0.51%)
Jul 16, 2014	34.98	35.15	34.49	34.56	8,290,056	-0.50(-1.42%)
Jul 15, 2014	34.83	35.14	34.81	35.06	7,240,296	+0.04(+0.10%)
Jul 14, 2014	35.02	35.13	34.86	35.02	6,089,550	+0.30(+0.85%)
Jul 11, 2014	34.72	34.86	34.49	34.73	6,418,531	-0.09(-0.27%)
Jul 10, 2014	34.72	34.96	34.50	34.82	7,074,500	-0.53(-1.51%)
Jul 09, 2014	34.95	35.39	34.91	35.35	7,820,941	+0.46(+1.31%)
Jul 08, 2014	35.18	35.23	34.63	34.90	8,845,503	-0.44(-1.25%)
Jul 07, 2014	35.04	35.42	35.02	35.34	6,081,581	+0.09(+0.26%)
Jul 03, 2014	34.83	35.25	35.25	35.25	10,168,565	+0.30(+0.85%)
Jul 02, 2014	35.07	35.23	34.91	34.95	6,206,453	-0.09(-0.27%)
Jul 01, 2014	34.92	35.29	34.92	35.04	7,933,922	+0.20(+0.58%)
Jun 30, 2014	34.82	34.92	34.64	34.84	9,499,200	-0.06(-0.17%)
Jun 27, 2014	35.28	35.56	34.90	34.90	20,190,054	+0.37(+1.07%)
Jun 26, 2014	34.40	34.55	34.00	34.53	10,981,022	+0.18(+0.51%)
Jun 25, 2014	33.71	34.39	33.71	34.36	7,944,582	+0.67(+1.99%)
Jun 24, 2014	33.87	34.13	33.66	33.69	8,418,117	-0.21(-0.62%)
Jun 23, 2014	33.74	33.97	33.43	33.90	10,015,741	+0.16(+0.47%)
Jun 20, 2014	34.19	34.20	33.72	33.74	12,670,835	-0.24(-0.71%)
Jun 19, 2014	34.34	34.35	33.79	33.98	5,473,241	-0.26(-0.75%)
Jun 18, 2014	33.80	34.31	33.57	34.24	10,862,802	+0.50(+1.49%)
Jun 17, 2014	33.59	33.77	33.36	33.74	6,776,924	+0.24(+0.72%)
Jun 16, 2014	33.61	33.83	33.43	33.49	6,651,098	-0.03(-0.09%)
Jun 13, 2014	33.58	33.66	32.86	33.53	8,582,671	-0.07(-0.20%)
Jun 12, 2014	33.78	33.89	33.51	33.59	6,932,488	-0.17(-0.49%)
Jun 11, 2014	34.00	34.06	33.65	33.76	10,261,404	-0.53(-1.53%)
Jun 10, 2014	34.30	34.56	34.25	34.29	5,648,550	+0.04(+0.11%)
Jun 06, 2014	34.22	34.54	34.21	34.25	7,386,895	+0.16(+0.47%)
Jun 05, 2014	34.29	34.39	33.84	34.09	8,153,284	-0.12(-0.34%)
Jun 04, 2014	33.89	34.31	33.89	34.20	8,136,383	+0.26(+0.77%)
Jun 03, 2014	34.33	34.42	33.91	33.94	7,513,954	-0.53(-1.53%)
Jun 02, 2014	34.59	34.59	34.28	34.47	4,233,031	-0.09(-0.25%)
May 30, 2014	34.33	34.56	34.28	34.55	5,778,470	+0.24(+0.69%)
May 29, 2014	34.24	34.43	34.14	34.32	4,408,576	+0.10(+0.30%)
May 28, 2014	34.33	34.37	34.06	34.21	5,272,100	-0.15(-0.44%)
May 27, 2014	34.29	34.47	34.19	34.37	7,465,647	+0.34(+1.00%)
May 23, 2014	33.70	34.02	34.02	34.02	16,352,055	+0.51(+1.53%)
May 22, 2014	33.38	33.56	33.19	33.51	3,089,098	+0.22(+0.67%)
May 21, 2014	32.92	33.31	32.86	33.29	5,166,045	+0.43(+1.30%)
May 20, 2014	33.21	33.24	32.79	32.86	6,345,719	-0.55(-1.65%)
May 19, 2014	33.20	33.44	33.07	33.41	5,195,346	+0.25(+0.74%)
May 16, 2014	32.73	33.17	32.67	33.17	5,993,390	+0.45(+1.37%)
May 15, 2014	32.93	33.02	32.46	32.72	6,704,706	-0.29(-0.87%)
May 14, 2014	33.41	33.49	32.97	33.01	7,000,484	-0.45(-1.35%)
May 13, 2014	33.50	33.64	33.43	33.46	4,962,714	-0.02(-0.05%)
May 12, 2014	33.02	33.49	32.91	33.48	7,339,915	+0.53(+1.61%)
May 09, 2014	32.69	33.01	32.61	32.95	5,369,273	+0.18(+0.55%)
May 08, 2014	32.42	32.90	32.41	32.77	8,824,332	+0.39(+1.21%)
May 07, 2014	32.62	32.67	32.08	32.38	6,238,488	-0.03(-0.10%)
May 06, 2014	32.74	32.82	32.39	32.41	4,915,594	-0.47(-1.42%)
May 05, 2014	32.60	32.94	32.41	32.88	5,176,609	+0.13(+0.41%)
May 02, 2014	32.71	32.98	32.67	32.74	4,512,319	+0.03(+0.10%)

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.