Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.63	30.63	29.57	29.61	417,284	-0.81(-2.67%)
Jul 30, 2014	30.71	30.84	29.92	30.42	456,903	+0.55(+1.84%)
Jul 29, 2014	29.96	30.25	29.69	29.87	425,251	-0.04(-0.13%)
Jul 28, 2014	28.92	30.22	28.79	29.91	484,478	+0.98(+3.37%)
Jul 25, 2014	29.30	29.45	28.56	28.93	483,098	-0.53(-1.80%)
Jul 24, 2014	29.53	29.85	29.22	29.46	301,380	-0.01(-0.03%)
Jul 23, 2014	30.13	30.35	29.46	29.47	383,678	-0.58(-1.93%)
Jul 22, 2014	29.94	30.60	29.82	30.05	501,798	+0.26(+0.88%)
Jul 21, 2014	29.18	30.06	29.16	29.79	514,712	+0.40(+1.35%)
Jul 18, 2014	27.95	29.71	27.76	29.40	756,620	+1.49(+5.33%)
Jul 17, 2014	28.36	28.72	27.78	27.91	488,537	-0.60(-2.10%)
Jul 16, 2014	29.05	29.55	28.36	28.51	423,447	-0.51(-1.76%)
Jul 15, 2014	29.95	30.05	28.82	29.02	593,144	-0.94(-3.13%)
Jul 14, 2014	30.91	30.97	29.87	29.96	530,520	-0.63(-2.05%)
Jul 11, 2014	30.35	30.79	30.07	30.58	564,277	+0.14(+0.48%)
Jul 10, 2014	29.41	30.83	29.12	30.44	916,608	+0.50(+1.68%)
Jul 09, 2014	30.00	30.17	29.49	29.94	413,314	-0.01(-0.03%)
Jul 08, 2014	30.51	30.53	29.21	29.95	759,999	-0.53(-1.74%)
Jul 07, 2014	30.95	31.06	30.35	30.48	398,655	-0.49(-1.59%)
Jul 03, 2014	31.25	30.97	30.97	30.97	344,823	-0.09(-0.28%)
Jul 02, 2014	31.49	32.12	30.94	31.06	760,175	-0.71(-2.25%)
Jul 01, 2014	31.13	32.00	30.49	31.77	1,134,560	+0.77(+2.49%)
Jun 30, 2014	30.46	31.21	29.95	31.00	744,986	+0.57(+1.87%)
Jun 27, 2014	28.59	30.76	28.59	30.43	1,324,616	+2.25(+7.98%)
Jun 26, 2014	28.23	28.39	27.79	28.18	295,269	-0.08(-0.27%)
Jun 25, 2014	28.11	28.42	27.72	28.26	418,936	-0.03(-0.10%)
Jun 24, 2014	28.49	29.21	28.17	28.29	628,628	-0.28(-0.98%)
Jun 23, 2014	28.59	28.85	28.23	28.57	525,823	-0.06(-0.20%)
Jun 20, 2014	29.39	29.39	27.76	28.62	1,297,029	-0.80(-2.72%)
Jun 19, 2014	30.17	30.28	28.86	29.43	592,130	-0.71(-2.37%)
Jun 18, 2014	29.77	30.24	29.50	30.14	501,561	+0.38(+1.27%)
Jun 17, 2014	29.18	29.91	29.11	29.76	556,018	+0.55(+1.88%)
Jun 16, 2014	29.13	29.59	28.62	29.21	481,655	-0.01(-0.03%)
Jun 13, 2014	28.96	29.42	28.40	29.22	707,248	+0.42(+1.44%)
Jun 12, 2014	28.50	29.13	28.11	28.81	680,658	+0.24(+0.85%)
Jun 11, 2014	27.69	28.69	27.54	28.57	522,645	+0.61(+2.18%)
Jun 10, 2014	28.03	28.03	27.53	27.96	472,899	+1.04(+3.88%)
Jun 06, 2014	27.03	27.39	26.55	26.91	628,283	+0.23(+0.87%)
Jun 05, 2014	24.77	27.35	24.69	26.68	898,983	+2.27(+9.30%)
Jun 04, 2014	24.92	24.93	24.38	24.41	449,260	-0.56(-2.24%)
Jun 03, 2014	25.11	25.39	24.78	24.97	375,647	-0.18(-0.73%)
Jun 02, 2014	25.47	25.68	25.08	25.16	520,390	-0.11(-0.42%)
May 30, 2014	25.75	25.96	25.24	25.26	553,396	-0.44(-1.73%)
May 29, 2014	25.88	26.18	25.25	25.71	395,121	-0.13(-0.49%)
May 28, 2014	24.64	25.97	24.58	25.83	775,693	+1.31(+5.36%)
May 27, 2014	24.21	25.03	24.14	24.52	1,304,869	+0.79(+3.34%)
May 23, 2014	23.47	23.73	23.73	23.73	544,055	+0.31(+1.32%)
May 22, 2014	23.70	24.02	23.23	23.42	332,405	-0.09(-0.37%)
May 21, 2014	23.49	23.88	23.41	23.51	455,031	+0.09(+0.37%)
May 20, 2014	24.63	24.72	23.41	23.42	962,513	-1.23(-4.98%)
May 19, 2014	24.87	25.04	24.31	24.64	770,307	-0.29(-1.16%)
May 16, 2014	24.65	24.96	24.39	24.93	690,496	+0.29(+1.18%)
May 15, 2014	23.64	24.76	23.43	24.64	884,766	+0.95(+3.99%)
May 14, 2014	24.52	24.97	23.64	23.70	1,257,695	-0.81(-3.31%)
May 13, 2014	25.88	26.00	24.45	24.51	975,662	-1.26(-4.87%)
May 12, 2014	27.96	28.44	25.60	25.77	1,855,308	-1.90(-6.88%)
May 09, 2014	27.04	27.94	25.65	27.67	2,173,274	+3.65(+15.20%)
May 08, 2014	23.82	24.57	23.27	24.02	1,657,006	+0.25(+1.06%)
May 07, 2014	22.30	23.84	22.04	23.77	1,169,142	+1.62(+7.33%)
May 06, 2014	22.67	23.57	21.91	22.14	1,487,200	-0.71(-3.13%)
May 05, 2014	25.14	25.58	22.65	22.86	2,110,795	-2.46(-9.73%)
May 02, 2014	25.11	25.78	25.07	25.32	390,682	+0.28(+1.12%)

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.