Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.14	33.16	32.92	32.92	23,214	-0.58(-1.73%)
Jul 30, 2014	33.55	33.55	33.35	33.50	3,248	-0.01(-0.02%)
Jul 29, 2014	33.63	33.64	33.51	33.51	6,580	+0.02(+0.07%)
Jul 28, 2014	33.24	33.54	33.24	33.49	12,833	-0.12(-0.37%)
Jul 25, 2014	33.55	33.68	33.44	33.61	12,440	-0.09(-0.27%)
Jul 24, 2014	33.70	33.81	33.70	33.70	11,758	-0.02(-0.07%)
Jul 23, 2014	33.89	33.89	33.63	33.73	38,603	-0.07(-0.20%)
Jul 22, 2014	33.75	33.83	33.75	33.79	3,505	+0.00(+0.00%)
Jul 21, 2014	33.73	33.79	33.56	33.79	2,742	-0.07(-0.20%)
Jul 18, 2014	34.40	34.40	33.47	33.86	52,564	-0.20(-0.58%)
Jul 17, 2014	34.19	34.19	33.94	34.06	1,604	-0.20(-0.58%)
Jul 16, 2014	34.21	34.33	34.21	34.26	1,834	+0.29(+0.85%)
Jul 15, 2014	34.19	34.19	33.92	33.97	6,431	-0.07(-0.22%)
Jul 14, 2014	33.92	34.07	33.92	34.04	4,143	+0.29(+0.86%)
Jul 11, 2014	33.79	33.83	33.71	33.75	7,550	+0.03(+0.09%)
Jul 10, 2014	33.46	33.72	33.43	33.72	3,123	-0.44(-1.28%)
Jul 09, 2014	33.92	34.18	33.87	34.16	16,604	+0.41(+1.21%)
Jul 08, 2014	34.07	34.07	33.75	33.75	19,518	-0.41(-1.20%)
Jul 07, 2014	34.46	34.46	34.00	34.16	3,084	-0.25(-0.74%)
Jul 03, 2014	34.30	34.41	34.41	34.41	12,191	+0.11(+0.31%)
Jul 02, 2014	34.26	34.36	34.26	34.31	2,866	-0.05(-0.14%)
Jul 01, 2014	33.96	34.36	33.96	34.36	13,714	+0.57(+1.69%)
Jun 30, 2014	33.86	33.96	33.72	33.78	7,395	-0.06(-0.19%)
Jun 27, 2014	33.69	33.85	33.69	33.85	3,263	+0.00(+0.01%)
Jun 26, 2014	33.80	33.84	33.60	33.84	12,788	+0.07(+0.20%)
Jun 25, 2014	33.29	33.83	33.29	33.78	6,328	+0.24(+0.72%)
Jun 24, 2014	33.63	33.79	33.54	33.54	6,227	-0.04(-0.11%)
Jun 23, 2014	33.45	33.79	33.45	33.57	14,717	-0.23(-0.68%)
Jun 20, 2014	33.80	33.80	33.70	33.80	5,799	+0.02(+0.07%)
Jun 19, 2014	33.80	33.88	33.78	33.78	5,063	+0.02(+0.07%)
Jun 18, 2014	32.83	33.75	32.83	33.75	15,764	+0.29(+0.86%)
Jun 17, 2014	33.24	33.47	33.24	33.47	14,637	+0.21(+0.64%)
Jun 16, 2014	33.00	33.26	32.94	33.25	6,684	+0.18(+0.55%)
Jun 13, 2014	33.07	33.16	33.07	33.07	1,382	-0.06(-0.17%)
Jun 12, 2014	33.33	33.44	33.13	33.13	51,872	-0.14(-0.41%)
Jun 11, 2014	33.35	33.35	33.20	33.27	3,427	-0.03(-0.08%)
Jun 10, 2014	33.24	33.47	33.20	33.29	9,697	-0.39(-1.17%)
Jun 06, 2014	33.61	33.69	33.50	33.69	12,061	+0.34(+1.01%)
Jun 05, 2014	33.35	33.39	33.18	33.35	4,898	+0.18(+0.55%)
Jun 04, 2014	32.96	33.20	32.96	33.17	6,323	+0.18(+0.54%)
Jun 03, 2014	33.03	33.11	32.90	32.99	4,380	+0.01(+0.03%)
Jun 02, 2014	32.95	33.00	32.93	32.98	6,379	-0.06(-0.18%)
May 30, 2014	32.89	33.06	32.88	33.04	7,499	+0.07(+0.21%)
May 29, 2014	32.81	32.98	32.81	32.97	12,432	+0.30(+0.93%)
May 28, 2014	32.60	32.74	32.59	32.67	2,636	-0.06(-0.18%)
May 27, 2014	32.50	32.74	32.50	32.73	18,107	+0.34(+1.04%)
May 23, 2014	32.14	32.39	32.39	32.39	8,044	+0.15(+0.45%)
May 22, 2014	32.01	32.24	32.01	32.24	9,933	+0.36(+1.13%)
May 21, 2014	31.86	31.91	31.83	31.88	3,434	+0.30(+0.94%)
May 20, 2014	31.88	31.92	31.48	31.59	40,107	-0.23(-0.72%)
May 19, 2014	31.82	31.90	31.74	31.82	16,382	+0.23(+0.73%)
May 16, 2014	31.52	31.65	31.52	31.59	16,261	-0.08(-0.26%)
May 15, 2014	31.74	31.87	31.55	31.67	9,689	-0.43(-1.33%)
May 14, 2014	32.01	32.17	32.01	32.10	9,430	+0.06(+0.18%)
May 13, 2014	31.80	32.04	31.80	32.04	15,342	+0.43(+1.35%)
May 12, 2014	31.73	31.81	31.50	31.61	61,292	+0.16(+0.50%)
May 09, 2014	31.50	31.59	31.32	31.46	5,130	-0.13(-0.42%)
May 08, 2014	31.67	31.85	31.59	31.59	21,244	-0.30(-0.93%)
May 07, 2014	32.05	32.05	31.71	31.88	19,916	-0.17(-0.54%)
May 06, 2014	32.23	32.27	32.05	32.06	3,297	-0.29(-0.89%)
May 05, 2014	32.38	32.38	32.19	32.34	9,102	-0.13(-0.40%)
May 02, 2014	32.73	32.73	32.31	32.47	23,499	-0.22(-0.68%)

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.