Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.95	34.99	33.55	34.51	16,204,653	+0.50(+1.48%)
Jul 30, 2014	33.97	34.61	33.70	34.01	14,764,170	+0.14(+0.42%)
Jul 29, 2014	33.84	34.24	33.57	33.87	14,611,303	+0.55(+1.65%)
Jul 28, 2014	33.42	33.59	32.87	33.32	9,756,094	-0.11(-0.33%)
Jul 25, 2014	33.14	33.45	32.91	33.42	7,474,921	+0.35(+1.07%)
Jul 24, 2014	32.88	33.36	32.75	33.07	8,298,195	+0.22(+0.68%)
Jul 23, 2014	32.62	33.08	32.47	32.85	8,949,225	+0.33(+1.02%)
Jul 22, 2014	32.76	32.95	32.50	32.51	9,941,886	+0.03(+0.08%)
Jul 21, 2014	33.13	33.14	32.45	32.49	11,599,849	-0.67(-2.03%)
Jul 18, 2014	33.32	33.38	33.12	33.16	9,914,443	-0.02(-0.06%)
Jul 17, 2014	33.78	34.06	33.13	33.18	10,935,908	-0.83(-2.44%)
Jul 16, 2014	34.27	34.42	33.73	34.01	10,759,414	-0.15(-0.44%)
Jul 15, 2014	33.45	34.52	33.45	34.16	19,799,460	+0.24(+0.70%)
Jul 14, 2014	34.24	34.27	33.76	33.92	9,062,427	-0.12(-0.36%)
Jul 11, 2014	33.49	34.10	33.33	34.04	10,859,574	+0.61(+1.83%)
Jul 10, 2014	33.17	33.49	32.89	33.43	10,947,950	-0.05(-0.14%)
Jul 09, 2014	33.57	33.69	32.82	33.48	13,390,296	+0.07(+0.22%)
Jul 08, 2014	34.10	34.21	33.33	33.40	14,714,948	-0.75(-2.19%)
Jul 07, 2014	34.50	34.67	34.12	34.15	8,677,221	-0.50(-1.43%)
Jul 03, 2014	34.63	34.65	34.65	34.65	6,383,649	+0.12(+0.33%)
Jul 02, 2014	34.35	34.72	34.11	34.53	12,178,625	+0.35(+1.01%)
Jul 01, 2014	34.17	34.72	33.97	34.19	21,481,308	+0.15(+0.44%)
Jun 30, 2014	35.21	35.21	34.00	34.04	19,723,314	-1.07(-3.04%)
Jun 27, 2014	35.46	35.66	34.80	35.10	15,726,064	-0.41(-1.15%)
Jun 26, 2014	35.22	35.97	34.91	35.51	22,477,060	+0.62(+1.79%)
Jun 25, 2014	35.19	35.48	33.99	34.89	64,625,912	-3.15(-8.29%)
Jun 24, 2014	38.94	39.49	37.95	38.04	9,635,170	-0.90(-2.30%)
Jun 23, 2014	39.06	39.33	38.77	38.93	6,488,867	-0.03(-0.09%)
Jun 20, 2014	38.87	39.02	38.53	38.97	9,825,302	+0.18(+0.47%)
Jun 19, 2014	37.96	38.82	37.93	38.78	12,267,499	+0.99(+2.61%)
Jun 18, 2014	36.81	37.83	36.53	37.80	10,034,220	+1.04(+2.83%)
Jun 17, 2014	36.24	36.79	36.01	36.76	6,729,751	+0.52(+1.42%)
Jun 16, 2014	36.49	36.54	36.11	36.24	7,087,074	-0.26(-0.73%)
Jun 13, 2014	36.67	36.71	36.30	36.51	5,775,635	-0.05(-0.13%)
Jun 12, 2014	36.28	36.65	35.95	36.56	13,320,722	+0.42(+1.17%)
Jun 11, 2014	36.09	36.45	35.84	36.14	10,687,969	-0.07(-0.21%)
Jun 10, 2014	37.06	37.14	36.17	36.21	12,076,520	-1.30(-3.48%)
Jun 06, 2014	37.87	37.90	37.46	37.51	4,525,499	-0.29(-0.75%)
Jun 05, 2014	37.29	37.90	36.92	37.80	7,678,804	+0.74(+2.00%)
Jun 04, 2014	37.47	37.60	36.88	37.06	9,727,224	-0.58(-1.53%)
Jun 03, 2014	38.21	38.27	37.49	37.64	8,290,920	-0.75(-1.96%)
Jun 02, 2014	38.30	38.46	37.75	38.39	4,538,386	+0.31(+0.82%)
May 30, 2014	38.40	38.76	37.83	38.08	7,603,031	-0.40(-1.04%)
May 29, 2014	37.85	38.51	37.68	38.48	7,241,163	+0.65(+1.71%)
May 28, 2014	36.62	38.13	36.56	37.83	13,330,924	+1.32(+3.63%)
May 27, 2014	37.16	37.17	36.47	36.51	9,876,533	-0.54(-1.47%)
May 23, 2014	37.05	37.05	37.05	37.05	6,168,005	-0.19(-0.50%)
May 22, 2014	36.88	37.35	36.83	37.24	3,688,200	+0.40(+1.08%)
May 21, 2014	37.51	37.62	36.56	36.84	11,922,157	-0.47(-1.26%)
May 20, 2014	37.52	38.14	37.20	37.31	8,275,947	-0.24(-0.63%)
May 19, 2014	37.26	37.90	37.17	37.55	6,421,033	+0.29(+0.77%)
May 16, 2014	37.57	37.63	37.13	37.26	10,011,620	-0.49(-1.31%)
May 15, 2014	38.05	38.09	37.36	37.76	7,764,695	-0.47(-1.22%)
May 14, 2014	38.25	38.95	37.68	38.22	8,773,581	+0.10(+0.27%)
May 13, 2014	38.32	38.51	37.65	38.12	9,656,522	+0.06(+0.16%)
May 12, 2014	38.01	38.69	37.93	38.06	8,538,685	+0.24(+0.63%)
May 09, 2014	38.49	38.49	37.32	37.82	9,774,021	-0.60(-1.55%)
May 08, 2014	39.01	39.56	38.26	38.42	7,075,282	-0.68(-1.75%)
May 07, 2014	39.68	39.70	38.59	39.10	10,779,311	-0.47(-1.18%)
May 06, 2014	39.73	40.37	39.49	39.57	11,101,333	+0.17(+0.43%)
May 05, 2014	38.95	39.48	38.55	39.40	9,733,380	+0.24(+0.60%)
May 02, 2014	39.03	39.96	38.83	39.16	9,760,886	+0.14(+0.35%)

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.