Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.13	31.28	30.75	30.80	3,176,284	-0.47(-1.50%)
Jul 30, 2014	31.55	31.74	31.25	31.27	3,347,773	-0.25(-0.79%)
Jul 29, 2014	31.83	31.90	31.52	31.52	2,440,605	-0.30(-0.95%)
Jul 28, 2014	31.42	31.88	31.36	31.82	2,539,215	+0.40(+1.27%)
Jul 25, 2014	31.54	31.65	31.36	31.42	2,089,241	-0.18(-0.57%)
Jul 24, 2014	31.84	31.91	31.58	31.60	2,530,427	-0.11(-0.36%)
Jul 23, 2014	31.86	31.99	31.68	31.71	3,263,825	+0.03(+0.10%)
Jul 22, 2014	31.55	31.98	31.55	31.68	3,625,167	+0.32(+1.03%)
Jul 21, 2014	31.34	31.49	31.19	31.36	2,391,827	-0.12(-0.38%)
Jul 18, 2014	31.28	31.63	31.26	31.48	2,115,456	+0.20(+0.63%)
Jul 17, 2014	31.28	31.46	31.15	31.28	1,964,885	-0.20(-0.62%)
Jul 16, 2014	31.34	31.49	31.22	31.48	2,052,227	+0.19(+0.60%)
Jul 15, 2014	31.43	31.48	31.12	31.29	1,885,212	-0.10(-0.31%)
Jul 14, 2014	31.23	31.41	31.07	31.39	2,190,571	+0.23(+0.73%)
Jul 11, 2014	31.14	31.24	31.05	31.16	3,740,246	+0.05(+0.15%)
Jul 10, 2014	30.86	31.21	30.80	31.12	2,634,157	+0.14(+0.44%)
Jul 09, 2014	30.48	31.12	30.48	30.98	1,915,390	-0.05(-0.17%)
Jul 08, 2014	31.02	31.13	30.85	31.03	3,138,617	-0.01(-0.02%)
Jul 07, 2014	30.91	31.08	30.77	31.04	2,981,773	+0.17(+0.56%)
Jul 03, 2014	31.06	30.87	30.87	30.87	1,425,687	-0.20(-0.66%)
Jul 02, 2014	31.07	31.08	30.62	31.07	2,592,209	+0.03(+0.10%)
Jul 01, 2014	31.14	31.14	30.79	31.04	2,672,854	+0.03(+0.10%)
Jun 30, 2014	31.08	31.19	30.71	31.01	3,043,982	-0.07(-0.22%)
Jun 27, 2014	30.93	31.12	30.88	31.08	2,343,531	+0.06(+0.19%)
Jun 26, 2014	31.30	31.30	30.90	31.02	2,558,026	-0.35(-1.11%)
Jun 25, 2014	31.19	31.39	31.16	31.37	2,297,359	+0.14(+0.46%)
Jun 24, 2014	31.02	31.35	31.02	31.22	2,264,998	+0.12(+0.39%)
Jun 23, 2014	31.11	31.34	31.07	31.10	2,454,544	-0.05(-0.17%)
Jun 20, 2014	31.41	31.50	31.06	31.16	4,123,824	-0.30(-0.96%)
Jun 19, 2014	31.24	31.47	31.14	31.46	2,854,982	+0.23(+0.72%)
Jun 18, 2014	30.91	31.30	30.76	31.23	2,594,993	+0.26(+0.85%)
Jun 17, 2014	30.81	31.00	30.61	30.97	2,685,289	+0.09(+0.29%)
Jun 16, 2014	30.85	31.08	30.68	30.88	1,986,664	+0.00(+0.00%)
Jun 13, 2014	31.00	31.06	30.73	30.88	2,246,096	-0.04(-0.12%)
Jun 12, 2014	31.02	31.06	30.72	30.91	2,670,517	-0.17(-0.56%)
Jun 11, 2014	30.94	31.12	30.94	31.09	2,892,426	+0.04(+0.12%)
Jun 10, 2014	31.18	31.34	30.96	31.05	2,588,782	-0.54(-1.72%)
Jun 06, 2014	31.93	31.94	31.52	31.59	3,001,235	-0.25(-0.80%)
Jun 05, 2014	31.02	31.88	30.92	31.85	3,994,272	+0.86(+2.78%)
Jun 04, 2014	30.73	31.09	30.62	30.99	2,217,704	+0.25(+0.80%)
Jun 03, 2014	31.04	31.04	30.60	30.74	2,809,250	-0.34(-1.11%)
Jun 02, 2014	31.14	31.26	31.00	31.08	2,151,584	+0.00(+0.00%)
May 30, 2014	30.93	31.17	30.84	31.08	3,796,599	+0.13(+0.41%)
May 29, 2014	30.85	30.96	30.66	30.96	2,967,057	+0.22(+0.73%)
May 28, 2014	30.98	31.00	30.64	30.73	3,177,192	-0.31(-1.01%)
May 27, 2014	30.83	31.20	30.76	31.05	2,487,101	+0.33(+1.07%)
May 23, 2014	30.42	30.72	30.72	30.72	1,973,103	+0.29(+0.96%)
May 22, 2014	30.44	30.52	30.27	30.42	1,803,451	+0.02(+0.07%)
May 21, 2014	30.64	30.76	30.39	30.40	2,068,751	-0.16(-0.54%)
May 20, 2014	30.78	30.86	30.54	30.57	3,107,027	-0.22(-0.73%)
May 19, 2014	30.95	30.95	30.66	30.79	4,185,085	-0.25(-0.80%)
May 16, 2014	30.66	31.05	30.55	31.04	3,178,666	+0.34(+1.12%)
May 15, 2014	30.84	30.99	30.33	30.69	3,208,787	-0.21(-0.68%)
May 14, 2014	30.95	31.09	30.72	30.90	2,420,022	-0.07(-0.22%)
May 13, 2014	31.03	31.29	30.86	30.97	2,437,865	-0.04(-0.12%)
May 12, 2014	30.94	31.05	30.77	31.01	2,764,710	+0.16(+0.51%)
May 09, 2014	31.01	31.19	30.69	30.85	3,684,082	-0.13(-0.44%)
May 08, 2014	30.87	31.15	30.84	30.99	4,189,245	+0.12(+0.39%)
May 07, 2014	30.60	30.90	30.39	30.87	3,551,975	+0.44(+1.45%)
May 06, 2014	30.47	30.70	30.28	30.42	3,790,615	-0.42(-1.36%)
May 05, 2014	30.40	30.91	30.29	30.84	2,705,284	+0.30(+0.98%)
May 02, 2014	30.57	30.91	30.42	30.54	3,209,995	-0.11(-0.37%)

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.