Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.95	32.19	31.10	31.13	1,355,254	-1.01(-3.13%)
Jul 30, 2014	33.05	33.09	32.13	32.13	1,874,841	-0.68(-2.07%)
Jul 29, 2014	32.97	34.28	32.81	32.81	2,548,407	+0.65(+2.03%)
Jul 28, 2014	32.51	32.51	32.07	32.16	1,768,859	-0.34(-1.03%)
Jul 25, 2014	32.60	32.66	32.37	32.50	1,693,825	-0.33(-0.99%)
Jul 24, 2014	33.03	33.10	32.71	32.82	669,014	-0.11(-0.32%)
Jul 23, 2014	33.17	33.30	32.82	32.93	596,639	-0.24(-0.72%)
Jul 22, 2014	33.33	33.56	33.13	33.17	620,775	-0.04(-0.13%)
Jul 21, 2014	33.00	33.37	32.87	33.21	705,186	+0.18(+0.53%)
Jul 18, 2014	32.48	33.07	32.28	33.03	666,021	+0.64(+1.96%)
Jul 17, 2014	32.88	32.88	32.36	32.40	890,977	-0.76(-2.29%)
Jul 16, 2014	32.96	33.18	32.65	33.16	820,665	+0.32(+0.97%)
Jul 15, 2014	33.09	33.30	32.57	32.84	1,221,023	-0.26(-0.77%)
Jul 14, 2014	32.88	33.17	32.73	33.10	1,083,903	+0.37(+1.13%)
Jul 11, 2014	32.85	32.93	32.43	32.73	1,167,672	-0.12(-0.38%)
Jul 10, 2014	32.63	33.11	32.37	32.85	822,645	-0.26(-0.80%)
Jul 09, 2014	33.03	33.19	32.88	33.11	782,969	+0.16(+0.48%)
Jul 08, 2014	33.36	33.41	32.73	32.96	1,473,557	-0.56(-1.68%)
Jul 07, 2014	34.25	34.25	33.38	33.52	1,164,116	-0.90(-2.61%)
Jul 03, 2014	34.30	34.42	34.42	34.42	491,327	+0.33(+0.96%)
Jul 02, 2014	34.45	34.60	33.92	34.09	860,430	-0.42(-1.23%)
Jul 01, 2014	34.69	34.78	34.47	34.52	730,269	+0.04(+0.13%)
Jun 30, 2014	34.60	34.68	34.33	34.47	959,027	-0.15(-0.43%)
Jun 27, 2014	34.38	34.68	34.38	34.62	1,832,227	+0.11(+0.31%)
Jun 26, 2014	34.05	34.84	34.05	34.52	860,542	-0.21(-0.61%)
Jun 25, 2014	34.46	34.79	34.46	34.73	918,001	+0.12(+0.36%)
Jun 24, 2014	34.97	35.28	34.53	34.60	1,029,260	-0.49(-1.38%)
Jun 23, 2014	35.04	35.25	34.78	35.09	1,165,865	+0.10(+0.28%)
Jun 20, 2014	34.77	35.14	34.43	34.99	1,778,434	+0.29(+0.84%)
Jun 19, 2014	34.40	34.82	34.04	34.70	1,128,448	+0.37(+1.08%)
Jun 18, 2014	34.15	34.47	33.74	34.33	1,008,024	+0.30(+0.88%)
Jun 17, 2014	33.80	34.16	33.63	34.03	769,281	+0.10(+0.29%)
Jun 16, 2014	33.95	34.17	33.81	33.93	986,053	-0.11(-0.34%)
Jun 13, 2014	33.29	34.09	33.28	34.05	1,475,328	+0.73(+2.20%)
Jun 12, 2014	33.38	33.56	33.04	33.32	2,645,261	-0.17(-0.50%)
Jun 11, 2014	33.48	33.50	33.10	33.48	861,436	-0.15(-0.45%)
Jun 10, 2014	33.55	33.76	33.29	33.63	919,442	+0.34(+1.01%)
Jun 06, 2014	32.82	33.34	32.60	33.30	1,616,676	+0.34(+1.02%)
Jun 05, 2014	32.59	33.07	32.54	32.96	1,340,212	+0.43(+1.33%)
Jun 04, 2014	32.80	32.91	32.49	32.53	1,035,766	-0.31(-0.94%)
Jun 03, 2014	32.94	33.02	32.81	32.84	1,437,620	-0.26(-0.80%)
Jun 02, 2014	32.98	33.22	32.69	33.11	1,305,154	+0.20(+0.62%)
May 30, 2014	32.39	32.94	32.39	32.90	1,897,946	+0.49(+1.50%)
May 29, 2014	33.63	33.68	32.20	32.42	3,182,221	-1.24(-3.69%)
May 28, 2014	33.96	34.08	33.64	33.66	840,376	-0.34(-0.99%)
May 27, 2014	34.01	34.32	33.90	34.00	623,459	+0.11(+0.31%)
May 23, 2014	33.46	33.89	33.89	33.89	1,442,014	+0.37(+1.11%)
May 22, 2014	33.36	33.70	33.21	33.52	792,901	+0.16(+0.48%)
May 21, 2014	32.95	33.82	32.89	33.36	2,345,776	+0.48(+1.45%)
May 20, 2014	33.35	33.47	32.73	32.88	1,150,337	-0.55(-1.64%)
May 19, 2014	32.41	33.48	32.29	33.43	1,065,657	+1.00(+3.07%)
May 16, 2014	32.67	32.77	32.22	32.44	1,067,119	-0.29(-0.89%)
May 15, 2014	33.03	33.14	32.56	32.73	760,372	-0.47(-1.40%)
May 14, 2014	33.36	33.42	32.99	33.19	738,805	-0.18(-0.53%)
May 13, 2014	33.54	33.73	33.29	33.37	893,685	-0.06(-0.18%)
May 12, 2014	32.93	33.46	32.80	33.43	812,312	+0.74(+2.26%)
May 09, 2014	32.68	32.69	32.30	32.69	491,984	-0.10(-0.29%)
May 08, 2014	33.84	33.84	32.46	32.79	799,314	+0.07(+0.21%)
May 07, 2014	32.68	32.77	32.25	32.72	729,293	+0.26(+0.79%)
May 06, 2014	32.27	32.65	32.11	32.46	794,080	+0.14(+0.43%)
May 05, 2014	32.20	32.54	31.94	32.32	600,384	-0.08(-0.24%)
May 02, 2014	32.52	32.84	32.38	32.40	883,542	-0.09(-0.27%)

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.