Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.83	33.58	31.95	33.00	1,356,052	+0.24(+0.73%)
Jul 30, 2014	31.40	33.61	30.85	32.76	4,929,166	+2.99(+10.04%)
Jul 29, 2014	30.95	31.25	29.75	29.77	1,942,023	-1.15(-3.72%)
Jul 28, 2014	31.50	31.60	30.39	30.92	1,693,650	-0.26(-0.83%)
Jul 25, 2014	31.75	32.42	30.98	31.18	1,656,282	-0.45(-1.42%)
Jul 24, 2014	28.97	36.53	28.97	31.63	11,646,490	+2.73(+9.45%)
Jul 23, 2014	29.45	29.99	28.81	28.90	728,023	-0.70(-2.36%)
Jul 22, 2014	29.20	30.47	29.20	29.60	978,621	+0.46(+1.58%)
Jul 21, 2014	29.09	29.42	28.65	29.14	550,554	+0.03(+0.10%)
Jul 18, 2014	28.85	29.73	28.85	29.11	715,866	+0.13(+0.45%)
Jul 17, 2014	29.85	30.11	28.70	28.98	984,979	-0.96(-3.21%)
Jul 16, 2014	29.71	30.17	29.51	29.94	688,008	+0.43(+1.46%)
Jul 15, 2014	29.30	30.50	29.30	29.51	1,445,370	+0.01(+0.03%)
Jul 14, 2014	30.58	30.98	29.00	29.50	1,909,007	-0.97(-3.18%)
Jul 11, 2014	30.25	30.73	29.79	30.47	658,019	+0.20(+0.66%)
Jul 10, 2014	30.80	30.80	29.74	30.27	947,665	-1.07(-3.41%)
Jul 09, 2014	31.13	31.86	31.02	31.34	618,198	+0.19(+0.61%)
Jul 08, 2014	32.10	32.59	30.81	31.15	1,546,560	-1.07(-3.32%)
Jul 07, 2014	32.94	33.14	32.03	32.22	639,744	-0.83(-2.51%)
Jul 03, 2014	32.89	33.05	33.05	33.05	426,300	+0.34(+1.04%)
Jul 02, 2014	32.89	33.55	32.63	32.71	984,602	-0.39(-1.18%)
Jul 01, 2014	33.81	33.82	32.81	33.10	1,234,354	-0.50(-1.49%)
Jun 30, 2014	33.45	33.93	33.00	33.60	1,580,060	+0.26(+0.78%)
Jun 27, 2014	34.03	34.14	33.00	33.34	1,283,200	-1.04(-3.03%)
Jun 26, 2014	35.13	35.40	34.28	34.38	570,802	-0.70(-2.00%)
Jun 25, 2014	34.51	35.19	34.50	35.08	573,143	+0.37(+1.07%)
Jun 24, 2014	35.55	35.60	34.23	34.71	1,410,600	-0.81(-2.28%)
Jun 23, 2014	36.27	36.63	35.50	35.52	1,106,153	-0.67(-1.85%)
Jun 20, 2014	37.78	37.98	36.18	36.19	1,284,683	-1.62(-4.28%)
Jun 19, 2014	38.67	38.84	37.20	37.81	619,550	-0.63(-1.64%)
Jun 18, 2014	37.47	39.70	37.38	38.44	1,118,586	+1.04(+2.78%)
Jun 17, 2014	36.79	37.88	36.70	37.40	493,431	+0.57(+1.55%)
Jun 16, 2014	36.54	37.23	36.51	36.83	311,499	+0.17(+0.46%)
Jun 13, 2014	36.86	36.94	36.22	36.66	387,057	-0.17(-0.46%)
Jun 12, 2014	37.88	37.88	36.65	36.83	663,492	-0.97(-2.57%)
Jun 11, 2014	37.88	38.48	37.52	37.80	441,149	+0.11(+0.29%)
Jun 10, 2014	37.22	37.84	36.90	37.69	500,300	+0.86(+2.34%)
Jun 06, 2014	36.36	36.82	36.11	36.83	394,816	+0.79(+2.19%)
Jun 05, 2014	36.19	36.41	35.24	36.04	723,292	-0.16(-0.44%)
Jun 04, 2014	36.57	36.98	36.16	36.20	612,287	-0.51(-1.39%)
Jun 03, 2014	36.90	36.90	36.15	36.71	723,117	-0.13(-0.35%)
Jun 02, 2014	37.50	37.50	36.51	36.84	587,729	-0.51(-1.37%)
May 30, 2014	37.75	37.99	36.99	37.35	506,097	+0.00(+0.00%)
May 29, 2014	37.45	37.81	36.90	37.35	465,671	+0.14(+0.38%)
May 28, 2014	37.54	37.60	37.00	37.21	409,834	-0.04(-0.11%)
May 27, 2014	37.63	38.19	37.16	37.25	755,329	-0.56(-1.48%)
May 23, 2014	38.50	37.81	37.81	37.81	678,800	-0.50(-1.31%)
May 22, 2014	38.32	38.51	36.76	38.31	2,010,179	-1.31(-3.31%)
May 21, 2014	40.20	40.71	39.41	39.62	754,162	-0.43(-1.07%)
May 20, 2014	39.95	40.73	39.53	40.05	574,536	-0.12(-0.30%)
May 19, 2014	40.90	41.10	39.80	40.17	1,029,218	-0.75(-1.83%)
May 16, 2014	40.27	41.33	40.00	40.92	1,100,889	+0.46(+1.14%)
May 15, 2014	40.60	41.12	39.62	40.46	1,411,183	-0.16(-0.39%)
May 14, 2014	39.56	42.90	39.45	40.62	3,874,429	-0.50(-1.22%)
May 13, 2014	41.90	42.09	39.77	41.12	1,850,040	-0.55(-1.32%)
May 12, 2014	42.20	42.20	41.30	41.67	669,444	+0.07(+0.17%)
May 09, 2014	41.40	41.93	40.93	41.60	582,185	+0.72(+1.76%)
May 08, 2014	41.19	41.78	40.63	40.88	627,733	+0.12(+0.29%)
May 07, 2014	40.50	40.93	39.70	40.76	606,003	+0.55(+1.37%)
May 06, 2014	41.30	41.85	40.18	40.21	670,241	-1.21(-2.92%)
May 05, 2014	42.00	42.08	41.27	41.42	614,495	-0.79(-1.87%)
May 02, 2014	42.47	42.84	41.97	42.21	492,471	+0.19(+0.45%)

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.