Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.51	34.53	33.11	34.06	16,419,965	+0.50(+1.48%)
Jul 30, 2014	33.53	34.16	33.25	33.56	14,960,343	+0.14(+0.42%)
Jul 29, 2014	33.40	33.79	33.13	33.42	14,805,444	+0.54(+1.65%)
Jul 28, 2014	32.99	33.15	32.44	32.88	9,885,723	-0.11(-0.33%)
Jul 25, 2014	32.70	33.01	32.48	32.99	7,574,240	+0.35(+1.07%)
Jul 24, 2014	32.45	32.92	32.32	32.64	8,408,454	+0.22(+0.68%)
Jul 23, 2014	32.19	32.65	32.05	32.42	9,068,134	+0.33(+1.02%)
Jul 22, 2014	32.33	32.52	32.07	32.09	10,073,984	+0.03(+0.08%)
Jul 21, 2014	32.70	32.70	32.03	32.06	11,753,977	-0.66(-2.03%)
Jul 18, 2014	32.88	32.94	32.68	32.72	10,046,176	-0.02(-0.06%)
Jul 17, 2014	33.34	33.62	32.70	32.74	11,081,213	-0.82(-2.44%)
Jul 16, 2014	33.82	33.97	33.29	33.56	10,902,374	-0.15(-0.44%)
Jul 15, 2014	33.01	34.07	33.01	33.71	20,062,536	+0.23(+0.70%)
Jul 14, 2014	33.79	33.82	33.31	33.48	9,182,840	-0.12(-0.36%)
Jul 11, 2014	33.05	33.65	32.89	33.60	11,003,866	+0.60(+1.83%)
Jul 10, 2014	32.73	33.05	32.46	32.99	11,093,416	-0.05(-0.14%)
Jul 09, 2014	33.13	33.25	32.39	33.04	13,568,214	+0.07(+0.22%)
Jul 08, 2014	33.65	33.76	32.89	32.97	14,910,466	-0.74(-2.19%)
Jul 07, 2014	34.05	34.22	33.67	33.70	8,792,515	-0.49(-1.43%)
Jul 03, 2014	34.17	34.19	34.19	34.19	6,468,469	+0.11(+0.33%)
Jul 02, 2014	33.90	34.27	33.66	34.08	12,340,442	+0.34(+1.01%)
Jul 01, 2014	33.72	34.26	33.53	33.74	21,766,732	+0.15(+0.44%)
Jun 30, 2014	34.75	34.75	33.55	33.59	19,985,378	-1.05(-3.04%)
Jun 27, 2014	34.99	35.19	34.35	34.64	15,935,017	-0.40(-1.15%)
Jun 26, 2014	34.76	35.49	34.45	35.04	22,775,712	+0.62(+1.79%)
Jun 25, 2014	34.73	35.02	33.54	34.43	65,484,600	-3.11(-8.29%)
Jun 24, 2014	38.43	38.97	37.45	37.54	9,763,193	-0.88(-2.30%)
Jun 23, 2014	38.55	38.81	38.26	38.42	6,575,085	-0.03(-0.09%)
Jun 20, 2014	38.36	38.50	38.02	38.46	9,955,851	+0.18(+0.47%)
Jun 19, 2014	37.46	38.31	37.43	38.28	12,430,498	+0.97(+2.61%)
Jun 18, 2014	36.33	37.33	36.05	37.30	10,167,545	+1.03(+2.83%)
Jun 17, 2014	35.77	36.30	35.53	36.28	6,819,169	+0.51(+1.42%)
Jun 16, 2014	36.01	36.06	35.63	35.77	7,181,240	-0.26(-0.73%)
Jun 13, 2014	36.19	36.22	35.82	36.03	5,852,376	-0.05(-0.13%)
Jun 12, 2014	35.80	36.17	35.48	36.08	13,497,715	+0.42(+1.17%)
Jun 11, 2014	35.62	35.97	35.37	35.66	10,829,980	-0.07(-0.21%)
Jun 10, 2014	36.57	36.65	35.69	35.74	12,236,981	-1.29(-3.48%)
Jun 06, 2014	37.38	37.40	36.97	37.02	4,585,630	-0.28(-0.75%)
Jun 05, 2014	36.80	37.40	36.44	37.30	7,780,832	+0.73(+2.00%)
Jun 04, 2014	36.98	37.11	36.40	36.57	9,856,470	-0.57(-1.53%)
Jun 03, 2014	37.71	37.77	37.00	37.14	8,401,082	-0.74(-1.96%)
Jun 02, 2014	37.79	37.96	37.26	37.89	4,598,688	+0.31(+0.82%)
May 30, 2014	37.89	38.25	37.33	37.58	7,704,053	-0.40(-1.04%)
May 29, 2014	37.36	38.01	37.19	37.97	7,337,376	+0.64(+1.71%)
May 28, 2014	36.14	37.63	36.08	37.34	13,508,053	+1.31(+3.63%)
May 27, 2014	36.67	36.69	35.99	36.03	10,007,763	-0.54(-1.47%)
May 23, 2014	36.57	36.57	36.57	36.57	6,249,960	-0.18(-0.50%)
May 22, 2014	36.39	36.86	36.35	36.75	3,737,205	+0.39(+1.08%)
May 21, 2014	37.02	37.13	36.08	36.36	12,080,567	-0.46(-1.26%)
May 20, 2014	37.03	37.64	36.71	36.82	8,385,910	-0.23(-0.63%)
May 19, 2014	36.77	37.40	36.68	37.06	6,506,349	+0.28(+0.77%)
May 16, 2014	37.08	37.14	36.65	36.77	10,144,644	-0.49(-1.31%)
May 15, 2014	37.56	37.60	36.87	37.26	7,867,864	-0.46(-1.22%)
May 14, 2014	37.75	38.44	37.18	37.72	8,890,155	+0.10(+0.27%)
May 13, 2014	37.82	38.01	37.15	37.62	9,784,828	+0.06(+0.16%)
May 12, 2014	37.51	38.18	37.43	37.56	8,652,138	+0.23(+0.63%)
May 09, 2014	37.99	37.99	36.83	37.33	9,903,888	-0.59(-1.55%)
May 08, 2014	38.50	39.04	37.76	37.92	7,169,291	-0.67(-1.75%)
May 07, 2014	39.16	39.18	38.08	38.59	10,922,536	-0.46(-1.18%)
May 06, 2014	39.21	39.84	38.97	39.05	11,248,836	+0.17(+0.43%)
May 05, 2014	38.44	38.96	38.04	38.88	9,862,707	+0.23(+0.60%)
May 02, 2014	38.52	39.44	38.32	38.65	9,890,579	+0.13(+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.