Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.52	26.59	26.24	26.27	17,173,866	-0.38(-1.43%)
Jul 30, 2014	26.80	26.92	26.42	26.65	24,386,176	-0.11(-0.41%)
Jul 29, 2014	27.19	27.34	26.74	26.76	21,315,758	-0.35(-1.29%)
Jul 28, 2014	27.21	27.26	27.01	27.11	19,380,554	-0.13(-0.48%)
Jul 25, 2014	27.26	27.41	26.84	27.24	36,740,768	-0.52(-1.87%)
Jul 24, 2014	28.48	28.62	27.43	27.76	45,953,672	-1.30(-4.46%)
Jul 23, 2014	29.35	29.45	29.06	29.06	17,720,478	-0.27(-0.93%)
Jul 22, 2014	29.17	29.44	29.15	29.33	12,404,281	+0.26(+0.88%)
Jul 21, 2014	29.03	29.15	28.78	29.07	8,529,542	+0.02(+0.05%)
Jul 18, 2014	29.00	29.06	28.79	29.06	11,254,975	+0.24(+0.84%)
Jul 17, 2014	28.98	29.26	28.75	28.82	14,137,100	-0.30(-1.01%)
Jul 16, 2014	29.34	29.45	29.10	29.11	14,070,981	-0.08(-0.27%)
Jul 15, 2014	29.21	29.48	29.08	29.19	11,091,566	-0.09(-0.32%)
Jul 14, 2014	29.59	29.62	29.17	29.28	11,943,914	-0.19(-0.66%)
Jul 11, 2014	29.30	29.52	29.20	29.48	7,986,702	+0.16(+0.53%)
Jul 10, 2014	29.11	29.44	29.01	29.32	12,723,487	-0.17(-0.58%)
Jul 09, 2014	29.25	29.62	29.23	29.49	14,994,885	+0.30(+1.04%)
Jul 08, 2014	29.06	29.34	28.89	29.19	15,146,145	+0.11(+0.37%)
Jul 07, 2014	29.45	29.45	28.87	29.08	14,304,473	-0.23(-0.79%)
Jul 03, 2014	29.48	29.31	29.31	29.31	8,682,271	+0.00(+0.00%)
Jul 02, 2014	29.13	29.63	29.03	29.31	22,641,178	+0.12(+0.40%)
Jul 01, 2014	28.16	29.24	28.16	29.20	30,013,862	+1.00(+3.55%)
Jun 30, 2014	28.42	28.66	27.95	28.20	26,855,084	-0.25(-0.87%)
Jun 27, 2014	28.53	28.76	28.44	28.44	32,738,744	-0.22(-0.76%)
Jun 26, 2014	28.65	28.72	28.28	28.66	14,757,710	-0.15(-0.51%)
Jun 25, 2014	28.32	28.88	28.31	28.81	15,635,905	+0.40(+1.39%)
Jun 24, 2014	28.44	28.79	28.33	28.41	19,352,508	-0.07(-0.25%)
Jun 23, 2014	28.13	28.58	28.11	28.48	14,860,031	+0.35(+1.24%)
Jun 20, 2014	28.39	28.41	28.04	28.13	18,048,544	-0.12(-0.41%)
Jun 19, 2014	28.23	28.46	28.12	28.25	14,505,845	+0.05(+0.19%)
Jun 18, 2014	28.24	28.33	27.91	28.20	21,004,600	-0.05(-0.17%)
Jun 17, 2014	27.86	28.26	27.67	28.24	17,009,468	+0.23(+0.83%)
Jun 16, 2014	27.57	28.10	27.57	28.01	15,926,242	+0.33(+1.21%)
Jun 13, 2014	27.48	27.79	27.48	27.67	15,510,210	+0.09(+0.31%)
Jun 12, 2014	27.96	28.18	27.57	27.59	21,632,538	-0.47(-1.66%)
Jun 11, 2014	28.14	28.19	27.90	28.06	11,414,807	-0.22(-0.77%)
Jun 10, 2014	28.18	28.51	28.10	28.27	10,861,512	-0.12(-0.41%)
Jun 06, 2014	28.02	28.54	27.77	28.39	22,714,464	+0.45(+1.61%)
Jun 05, 2014	28.47	28.53	27.85	27.94	32,542,596	-0.19(-0.68%)
Jun 04, 2014	27.35	28.41	27.23	28.13	42,911,688	+0.97(+3.57%)
Jun 03, 2014	27.05	27.49	26.77	27.16	22,106,338	+0.31(+1.15%)
Jun 02, 2014	26.61	26.88	26.41	26.85	14,982,343	+0.22(+0.81%)
May 30, 2014	26.42	26.68	26.34	26.64	18,397,644	+0.10(+0.38%)
May 29, 2014	26.65	26.69	26.38	26.54	14,105,261	-0.11(-0.40%)
May 28, 2014	26.26	26.67	26.16	26.64	16,280,077	+0.50(+1.92%)
May 27, 2014	26.13	26.17	26.01	26.14	11,156,699	+0.24(+0.92%)
May 23, 2014	25.80	25.91	25.91	25.91	10,732,362	+0.14(+0.55%)
May 22, 2014	25.72	25.96	25.66	25.76	8,233,969	-0.01(-0.04%)
May 21, 2014	25.54	25.90	25.50	25.77	16,039,355	+0.30(+1.18%)
May 20, 2014	26.31	26.42	25.39	25.47	32,223,866	-0.91(-3.45%)
May 19, 2014	26.07	26.46	26.04	26.38	11,657,058	+0.19(+0.74%)
May 16, 2014	26.00	26.69	25.80	26.19	27,894,602	-0.28(-1.05%)
May 15, 2014	26.66	26.77	26.06	26.47	23,459,716	-0.45(-1.66%)
May 14, 2014	27.04	27.05	26.81	26.91	13,624,980	-0.16(-0.60%)
May 13, 2014	26.84	27.11	26.65	27.08	11,635,939	+0.25(+0.95%)
May 12, 2014	26.48	26.91	26.48	26.82	12,255,551	+0.45(+1.72%)
May 09, 2014	26.81	26.88	26.31	26.37	21,814,312	-0.48(-1.78%)
May 08, 2014	26.95	27.29	26.75	26.84	13,271,525	-0.17(-0.63%)
May 07, 2014	26.93	27.05	26.66	27.01	11,980,591	+0.25(+0.92%)
May 06, 2014	27.01	27.07	26.77	26.77	12,962,187	+0.00(+0.00%)
May 05, 2014	26.84	26.88	26.68	26.77	10,853,508	-0.17(-0.63%)
May 02, 2014	26.98	27.21	26.85	26.94	14,796,070	+0.05(+0.20%)

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.