Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.50	34.52	33.10	34.05	16,425,470	+0.50(+1.48%)
Jul 30, 2014	33.52	34.15	33.24	33.55	14,965,358	+0.14(+0.42%)
Jul 29, 2014	33.38	33.78	33.12	33.41	14,810,408	+0.54(+1.65%)
Jul 28, 2014	32.98	33.14	32.43	32.87	9,889,038	-0.11(-0.33%)
Jul 25, 2014	32.69	33.00	32.47	32.98	7,576,780	+0.35(+1.07%)
Jul 24, 2014	32.44	32.91	32.31	32.63	8,411,273	+0.22(+0.68%)
Jul 23, 2014	32.18	32.64	32.04	32.41	9,071,174	+0.33(+1.02%)
Jul 22, 2014	32.32	32.51	32.06	32.08	10,077,362	+0.03(+0.08%)
Jul 21, 2014	32.69	32.69	32.02	32.05	11,757,918	-0.66(-2.03%)
Jul 18, 2014	32.87	32.93	32.67	32.71	10,049,545	-0.02(-0.06%)
Jul 17, 2014	33.33	33.61	32.69	32.73	11,084,929	-0.82(-2.44%)
Jul 16, 2014	33.81	33.96	33.28	33.55	10,906,030	-0.15(-0.44%)
Jul 15, 2014	33.00	34.05	33.00	33.70	20,069,262	+0.23(+0.70%)
Jul 14, 2014	33.78	33.81	33.30	33.46	9,185,919	-0.12(-0.36%)
Jul 11, 2014	33.04	33.64	32.88	33.59	11,007,555	+0.60(+1.83%)
Jul 10, 2014	32.72	33.04	32.45	32.98	11,097,135	-0.05(-0.14%)
Jul 09, 2014	33.12	33.24	32.38	33.03	13,572,763	+0.07(+0.22%)
Jul 08, 2014	33.64	33.75	32.88	32.96	14,915,465	-0.74(-2.19%)
Jul 07, 2014	34.04	34.21	33.66	33.69	8,795,463	-0.49(-1.43%)
Jul 03, 2014	34.16	34.18	34.18	34.18	6,470,638	+0.11(+0.33%)
Jul 02, 2014	33.89	34.26	33.65	34.07	12,344,580	+0.34(+1.01%)
Jul 01, 2014	33.71	34.25	33.52	33.73	21,774,030	+0.15(+0.44%)
Jun 30, 2014	34.74	34.74	33.54	33.58	19,992,080	-1.05(-3.04%)
Jun 27, 2014	34.98	35.18	34.34	34.63	15,940,360	-0.40(-1.15%)
Jun 26, 2014	34.75	35.48	34.44	35.03	22,783,348	+0.62(+1.79%)
Jun 25, 2014	34.72	35.01	33.53	34.42	65,506,556	-3.11(-8.29%)
Jun 24, 2014	38.42	38.96	37.44	37.53	9,766,466	-0.88(-2.30%)
Jun 23, 2014	38.54	38.80	38.25	38.41	6,577,289	-0.03(-0.09%)
Jun 20, 2014	38.34	38.49	38.01	38.44	9,959,189	+0.18(+0.47%)
Jun 19, 2014	37.45	38.30	37.42	38.26	12,434,666	+0.97(+2.61%)
Jun 18, 2014	36.31	37.32	36.04	37.29	10,170,954	+1.03(+2.83%)
Jun 17, 2014	35.76	36.29	35.52	36.27	6,821,456	+0.51(+1.42%)
Jun 16, 2014	36.00	36.05	35.62	35.76	7,183,648	-0.26(-0.73%)
Jun 13, 2014	36.18	36.21	35.81	36.02	5,854,338	-0.05(-0.13%)
Jun 12, 2014	35.79	36.16	35.47	36.06	13,502,240	+0.42(+1.17%)
Jun 11, 2014	35.61	35.96	35.35	35.65	10,833,611	-0.07(-0.21%)
Jun 10, 2014	36.56	36.64	35.68	35.72	12,241,084	-1.29(-3.48%)
Jun 06, 2014	37.37	37.39	36.96	37.01	4,587,167	-0.28(-0.75%)
Jun 05, 2014	36.79	37.39	36.43	37.29	7,783,441	+0.73(+2.00%)
Jun 04, 2014	36.96	37.10	36.39	36.56	9,859,775	-0.57(-1.53%)
Jun 03, 2014	37.70	37.75	36.99	37.13	8,403,899	-0.74(-1.96%)
Jun 02, 2014	37.78	37.95	37.24	37.87	4,600,230	+0.31(+0.82%)
May 30, 2014	37.88	38.24	37.32	37.57	7,706,636	-0.40(-1.04%)
May 29, 2014	37.35	38.00	37.18	37.96	7,339,836	+0.64(+1.71%)
May 28, 2014	36.13	37.62	36.06	37.33	13,512,582	+1.31(+3.63%)
May 27, 2014	36.66	36.67	35.98	36.02	10,011,119	-0.54(-1.47%)
May 23, 2014	36.55	36.55	36.55	36.55	6,252,055	-0.18(-0.50%)
May 22, 2014	36.38	36.85	36.34	36.74	3,738,458	+0.39(+1.08%)
May 21, 2014	37.00	37.12	36.06	36.35	12,084,617	-0.46(-1.26%)
May 20, 2014	37.02	37.63	36.70	36.81	8,388,722	-0.23(-0.63%)
May 19, 2014	36.76	37.39	36.67	37.04	6,508,531	+0.28(+0.77%)
May 16, 2014	37.07	37.13	36.64	36.76	10,148,046	-0.49(-1.31%)
May 15, 2014	37.54	37.58	36.86	37.25	7,870,502	-0.46(-1.22%)
May 14, 2014	37.74	38.42	37.17	37.71	8,893,136	+0.10(+0.27%)
May 13, 2014	37.81	38.00	37.14	37.61	9,788,109	+0.06(+0.16%)
May 12, 2014	37.50	38.17	37.42	37.55	8,655,039	+0.23(+0.63%)
May 09, 2014	37.98	37.98	36.82	37.32	9,907,209	-0.59(-1.55%)
May 08, 2014	38.48	39.03	37.75	37.90	7,171,694	-0.67(-1.75%)
May 07, 2014	39.15	39.16	38.07	38.58	10,926,198	-0.46(-1.18%)
May 06, 2014	39.20	39.82	38.96	39.04	11,252,607	+0.17(+0.43%)
May 05, 2014	38.43	38.95	38.03	38.87	9,866,014	+0.23(+0.60%)
May 02, 2014	38.51	39.42	38.30	38.64	9,893,895	+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.