Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.76	32.11	30.88	30.94	971,529	-1.33(-4.11%)
Jul 30, 2014	32.96	32.99	32.23	32.27	322,444	-0.23(-0.72%)
Jul 29, 2014	33.23	33.32	32.50	32.50	374,640	-0.62(-1.88%)
Jul 28, 2014	32.98	33.13	32.69	33.12	353,962	+0.11(+0.34%)
Jul 25, 2014	32.74	33.22	32.74	33.01	286,133	-0.08(-0.24%)
Jul 24, 2014	34.12	34.18	33.06	33.09	410,727	-0.96(-2.83%)
Jul 23, 2014	34.13	34.31	33.98	34.05	222,996	-0.13(-0.38%)
Jul 22, 2014	33.96	34.34	33.96	34.18	295,028	+0.49(+1.46%)
Jul 21, 2014	33.90	34.20	33.54	33.69	408,897	-0.48(-1.40%)
Jul 18, 2014	33.30	34.26	33.30	34.17	292,962	+0.82(+2.45%)
Jul 17, 2014	33.62	34.11	33.20	33.35	372,565	-0.61(-1.81%)
Jul 16, 2014	34.08	34.37	33.67	33.96	458,432	+0.15(+0.43%)
Jul 15, 2014	33.87	34.04	33.60	33.82	296,824	+0.03(+0.10%)
Jul 14, 2014	34.05	34.05	33.64	33.79	222,141	-0.02(-0.07%)
Jul 11, 2014	33.74	34.05	33.50	33.81	232,748	-0.06(-0.17%)
Jul 10, 2014	33.78	34.33	32.27	33.87	382,270	-0.68(-1.97%)
Jul 09, 2014	34.59	34.89	34.25	34.55	393,698	+0.00(+0.00%)
Jul 08, 2014	34.18	34.62	33.96	34.55	739,037	+0.27(+0.78%)
Jul 07, 2014	34.76	34.94	34.20	34.28	426,421	-0.76(-2.17%)
Jul 03, 2014	34.80	35.04	35.04	35.04	503,537	+0.22(+0.63%)
Jul 02, 2014	35.28	35.45	34.78	34.82	459,561	-0.57(-1.62%)
Jul 01, 2014	34.98	35.97	34.98	35.40	648,058	+0.58(+1.67%)
Jun 30, 2014	35.18	35.33	34.58	34.81	677,933	-0.66(-1.85%)
Jun 27, 2014	34.22	35.48	34.10	35.47	847,468	+1.20(+3.49%)
Jun 26, 2014	36.38	36.71	33.79	34.27	914,011	-0.70(-1.99%)
Jun 25, 2014	34.09	35.02	34.09	34.97	431,545	+0.71(+2.08%)
Jun 24, 2014	34.68	35.34	34.18	34.26	414,038	-0.58(-1.67%)
Jun 23, 2014	34.83	35.11	34.65	34.84	306,343	+0.11(+0.33%)
Jun 20, 2014	34.52	34.73	34.13	34.73	981,225	+0.40(+1.15%)
Jun 19, 2014	34.68	34.75	34.30	34.33	382,015	-0.09(-0.26%)
Jun 18, 2014	33.89	34.49	33.83	34.42	298,445	+0.50(+1.48%)
Jun 17, 2014	33.06	34.18	32.91	33.92	516,850	+0.73(+2.19%)
Jun 16, 2014	33.58	33.66	32.98	33.19	257,328	-0.35(-1.04%)
Jun 13, 2014	33.39	33.68	33.23	33.54	235,280	+0.32(+0.95%)
Jun 12, 2014	33.40	33.58	33.11	33.22	431,406	-0.38(-1.13%)
Jun 11, 2014	33.49	33.67	33.36	33.60	232,075	+0.02(+0.07%)
Jun 10, 2014	33.58	33.63	33.29	33.58	210,677	-0.09(-0.26%)
Jun 06, 2014	33.30	33.85	33.13	33.67	423,755	+0.49(+1.48%)
Jun 05, 2014	32.48	33.40	32.30	33.17	333,911	+0.81(+2.49%)
Jun 04, 2014	32.14	32.58	32.14	32.37	236,370	+0.08(+0.25%)
Jun 03, 2014	32.17	32.38	31.92	32.29	326,048	-0.07(-0.22%)
Jun 02, 2014	32.54	32.78	32.20	32.36	360,052	-0.12(-0.37%)
May 30, 2014	32.63	32.63	32.34	32.48	411,658	-0.25(-0.76%)
May 29, 2014	32.67	32.78	32.14	32.73	207,234	+0.27(+0.84%)
May 28, 2014	32.73	32.92	32.26	32.46	261,177	-0.37(-1.13%)
May 27, 2014	32.69	33.10	32.57	32.83	344,837	+0.39(+1.19%)
May 23, 2014	32.03	32.44	32.44	32.44	334,630	+0.27(+0.85%)
May 22, 2014	31.99	32.72	31.57	32.17	363,430	+1.16(+3.74%)
May 21, 2014	30.96	31.29	30.59	31.01	423,710	+0.31(+1.00%)
May 20, 2014	31.84	31.87	30.61	30.70	727,408	-1.19(-3.74%)
May 19, 2014	30.96	31.95	30.84	31.89	503,177	+0.86(+2.78%)
May 16, 2014	30.87	31.04	30.61	31.03	376,732	+0.10(+0.34%)
May 15, 2014	30.86	31.01	30.32	30.92	572,917	-0.12(-0.39%)
May 14, 2014	31.21	31.38	30.92	31.05	467,336	-0.14(-0.44%)
May 13, 2014	31.46	31.66	31.17	31.18	394,342	-0.32(-1.02%)
May 12, 2014	30.38	31.67	30.30	31.51	543,300	+1.40(+4.66%)
May 09, 2014	29.63	30.22	29.60	30.10	446,474	+0.27(+0.92%)
May 08, 2014	29.84	30.55	29.79	29.83	481,772	-0.01(-0.03%)
May 07, 2014	29.18	29.84	29.06	29.84	478,699	+0.62(+2.12%)
May 06, 2014	29.12	29.28	28.86	29.22	449,826	+0.06(+0.22%)
May 05, 2014	29.60	29.60	29.04	29.15	402,682	-0.81(-2.69%)
May 02, 2014	29.94	30.35	29.77	29.96	499,394	+0.12(+0.41%)

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.