Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.17	33.37	32.73	32.74	499,777	-0.77(-2.29%)
Jul 30, 2014	33.62	33.78	33.20	33.51	440,727	+0.03(+0.08%)
Jul 29, 2014	33.86	34.16	33.47	33.49	460,164	-0.38(-1.12%)
Jul 28, 2014	33.92	34.02	33.64	33.87	367,734	-0.25(-0.74%)
Jul 25, 2014	34.02	34.26	33.89	34.12	253,841	-0.08(-0.22%)
Jul 24, 2014	34.47	34.59	34.18	34.19	575,015	-0.24(-0.71%)
Jul 23, 2014	34.48	34.59	34.29	34.44	158,312	-0.03(-0.10%)
Jul 22, 2014	34.48	34.68	34.33	34.47	296,844	+0.23(+0.67%)
Jul 21, 2014	34.15	34.34	34.05	34.25	452,498	-0.10(-0.29%)
Jul 18, 2014	34.12	34.47	34.12	34.35	523,768	+0.41(+1.22%)
Jul 17, 2014	34.04	34.38	33.87	33.93	525,850	-0.36(-1.06%)
Jul 16, 2014	34.69	34.86	34.17	34.30	888,690	-0.30(-0.85%)
Jul 15, 2014	34.72	34.97	34.39	34.59	388,172	-0.20(-0.58%)
Jul 14, 2014	34.95	34.96	34.62	34.79	323,635	+0.07(+0.19%)
Jul 11, 2014	34.74	34.86	34.57	34.73	326,805	-0.02(-0.05%)
Jul 10, 2014	34.41	34.92	34.37	34.74	553,481	-0.12(-0.34%)
Jul 09, 2014	35.01	35.06	34.83	34.86	343,412	-0.04(-0.12%)
Jul 08, 2014	35.10	35.12	34.84	34.90	357,035	-0.26(-0.74%)
Jul 07, 2014	35.31	35.55	35.03	35.17	318,805	-0.35(-0.97%)
Jul 03, 2014	35.35	35.51	35.51	35.51	340,121	+0.16(+0.45%)
Jul 02, 2014	35.67	35.82	35.25	35.35	355,894	-0.41(-1.16%)
Jul 01, 2014	35.87	35.96	35.63	35.76	738,039	+0.04(+0.12%)
Jun 30, 2014	35.68	35.74	35.19	35.72	529,336	-0.03(-0.07%)
Jun 27, 2014	35.31	35.81	35.31	35.75	701,384	+0.33(+0.93%)
Jun 26, 2014	35.21	35.44	34.87	35.42	382,925	+0.19(+0.55%)
Jun 25, 2014	34.84	35.28	34.76	35.22	249,542	+0.38(+1.09%)
Jun 24, 2014	35.28	35.51	34.84	34.84	348,852	-0.58(-1.64%)
Jun 23, 2014	35.66	35.79	35.39	35.43	221,205	-0.22(-0.62%)
Jun 20, 2014	35.35	35.71	35.32	35.65	992,572	+0.33(+0.93%)
Jun 19, 2014	35.40	35.47	35.09	35.32	402,755	+0.05(+0.14%)
Jun 18, 2014	35.14	35.33	34.90	35.27	341,995	+0.10(+0.29%)
Jun 17, 2014	35.08	35.68	34.97	35.17	689,302	+0.11(+0.31%)
Jun 16, 2014	35.02	35.22	34.90	35.06	497,256	-0.07(-0.19%)
Jun 13, 2014	35.01	35.33	34.90	35.12	414,513	+0.14(+0.41%)
Jun 12, 2014	35.07	35.23	34.87	34.98	532,148	-0.19(-0.55%)
Jun 11, 2014	35.14	35.28	34.98	35.17	365,665	-0.07(-0.19%)
Jun 10, 2014	35.23	35.29	35.06	35.24	444,996	+0.14(+0.38%)
Jun 06, 2014	35.14	35.32	35.08	35.11	365,992	+0.05(+0.14%)
Jun 05, 2014	34.95	35.14	34.78	35.06	503,267	+0.21(+0.61%)
Jun 04, 2014	34.44	34.91	34.44	34.84	502,358	+0.27(+0.79%)
Jun 03, 2014	34.18	34.71	34.18	34.57	551,900	+0.19(+0.54%)
Jun 02, 2014	34.29	34.52	34.06	34.39	579,053	+0.14(+0.42%)
May 30, 2014	34.51	34.51	34.17	34.24	635,722	-0.30(-0.88%)
May 29, 2014	34.60	34.64	34.33	34.55	524,334	-0.04(-0.12%)
May 28, 2014	34.33	34.92	34.28	34.59	656,478	+0.14(+0.41%)
May 27, 2014	34.18	34.53	34.10	34.44	514,747	+0.30(+0.89%)
May 23, 2014	33.58	34.14	34.14	34.14	752,210	+0.39(+1.15%)
May 22, 2014	33.57	33.80	33.23	33.76	389,209	+0.18(+0.53%)
May 21, 2014	33.31	33.79	33.31	33.58	829,986	+0.33(+0.99%)
May 20, 2014	35.52	35.52	32.95	33.25	2,562,455	-2.85(-7.89%)
May 19, 2014	35.48	36.15	35.43	36.10	537,328	+0.55(+1.54%)
May 16, 2014	35.40	35.60	35.29	35.55	205,606	+0.18(+0.52%)
May 15, 2014	35.36	35.49	34.91	35.37	304,817	-0.16(-0.45%)
May 14, 2014	35.75	35.96	35.47	35.53	253,283	-0.34(-0.94%)
May 13, 2014	36.09	36.14	35.84	35.87	204,762	-0.18(-0.51%)
May 12, 2014	35.63	36.08	35.54	36.05	260,876	+0.61(+1.71%)
May 09, 2014	35.33	35.46	35.24	35.44	284,205	+0.00(+0.00%)
May 08, 2014	35.45	36.00	35.41	35.44	340,038	-0.12(-0.33%)
May 07, 2014	35.39	35.60	35.08	35.56	513,421	+0.29(+0.81%)
May 06, 2014	35.31	35.44	35.22	35.28	398,412	-0.12(-0.33%)
May 05, 2014	34.96	35.57	34.81	35.39	420,829	+0.08(+0.24%)
May 02, 2014	35.37	35.65	35.31	35.31	246,656	-0.04(-0.12%)

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.