Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.59	33.59	33.04	33.09	26,859	-0.66(-1.96%)
Jul 30, 2014	33.78	33.84	33.60	33.75	27,753	+0.03(+0.09%)
Jul 29, 2014	33.95	33.95	33.71	33.71	21,060	-0.11(-0.32%)
Jul 28, 2014	33.78	33.85	33.67	33.82	8,188	+0.02(+0.07%)
Jul 25, 2014	33.96	33.96	33.77	33.80	23,985	-0.17(-0.51%)
Jul 24, 2014	33.98	33.99	33.92	33.97	8,755	+0.03(+0.08%)
Jul 23, 2014	33.94	33.95	33.88	33.95	4,698	+0.04(+0.12%)
Jul 22, 2014	33.85	33.96	33.85	33.91	15,496	+0.18(+0.54%)
Jul 21, 2014	33.74	33.76	33.62	33.72	12,974	-0.10(-0.30%)
Jul 18, 2014	33.57	33.83	33.56	33.82	34,059	+0.40(+1.20%)
Jul 17, 2014	33.75	33.77	33.42	33.42	31,185	-0.36(-1.08%)
Jul 16, 2014	33.85	33.87	33.72	33.79	20,533	+0.16(+0.48%)
Jul 15, 2014	33.80	33.80	33.57	33.63	7,801	-0.08(-0.23%)
Jul 14, 2014	33.76	33.76	33.70	33.70	13,921	+0.12(+0.36%)
Jul 11, 2014	33.50	33.59	33.48	33.59	18,613	-0.00(-0.01%)
Jul 10, 2014	33.29	33.61	33.29	33.59	62,959	-0.11(-0.32%)
Jul 09, 2014	33.64	33.70	33.58	33.70	23,361	+0.17(+0.50%)
Jul 08, 2014	33.75	33.75	33.47	33.53	95,767	-0.20(-0.59%)
Jul 07, 2014	33.78	33.80	33.69	33.73	13,084	-0.18(-0.54%)
Jul 03, 2014	33.75	33.91	33.91	33.91	9,186	+0.20(+0.60%)
Jul 02, 2014	33.77	33.77	33.68	33.71	46,192	+0.04(+0.12%)
Jul 01, 2014	33.57	33.77	33.54	33.67	42,141	+0.24(+0.73%)
Jun 30, 2014	33.48	33.48	33.42	33.43	8,482	-0.04(-0.11%)
Jun 27, 2014	33.33	33.46	33.30	33.46	23,823	+0.15(+0.45%)
Jun 26, 2014	33.26	33.33	33.17	33.31	12,136	-0.10(-0.30%)
Jun 25, 2014	33.22	33.41	33.22	33.41	26,522	+0.19(+0.58%)
Jun 24, 2014	33.42	33.53	33.18	33.22	21,725	-0.23(-0.68%)
Jun 23, 2014	33.51	33.51	33.37	33.45	14,413	-0.02(-0.05%)
Jun 20, 2014	33.44	33.47	33.39	33.47	16,050	+0.07(+0.21%)
Jun 19, 2014	33.43	33.43	33.32	33.40	20,251	+0.01(+0.04%)
Jun 18, 2014	33.17	33.38	33.08	33.38	16,891	+0.29(+0.88%)
Jun 17, 2014	32.98	33.12	32.95	33.09	30,695	+0.13(+0.40%)
Jun 16, 2014	33.01	33.05	32.88	32.96	119,552	-0.05(-0.14%)
Jun 13, 2014	32.95	33.05	32.94	33.01	20,932	+0.09(+0.29%)
Jun 12, 2014	33.17	33.17	32.86	32.91	16,553	-0.22(-0.67%)
Jun 11, 2014	33.17	33.17	33.05	33.13	64,936	-0.09(-0.26%)
Jun 10, 2014	33.30	33.30	33.17	33.22	11,316	-0.04(-0.12%)
Jun 06, 2014	33.18	33.26	33.15	33.26	19,040	+0.19(+0.58%)
Jun 05, 2014	32.98	33.11	32.89	33.07	16,220	+0.18(+0.55%)
Jun 04, 2014	32.82	32.91	32.75	32.89	14,661	+0.06(+0.18%)
Jun 03, 2014	32.87	32.87	32.76	32.83	22,323	-0.03(-0.08%)
Jun 02, 2014	32.96	32.96	32.76	32.85	14,996	-0.00(-0.01%)
May 30, 2014	32.79	32.86	32.75	32.86	12,225	+0.05(+0.15%)
May 29, 2014	32.75	32.81	32.65	32.81	29,618	+0.14(+0.44%)
May 28, 2014	32.63	32.70	32.60	32.67	24,893	-0.00(-0.01%)
May 27, 2014	32.64	32.67	32.60	32.67	17,445	+0.18(+0.56%)
May 23, 2014	32.36	32.49	32.49	32.49	10,295	+0.11(+0.33%)
May 22, 2014	32.24	32.41	32.24	32.38	16,080	+0.14(+0.43%)
May 21, 2014	32.17	32.25	32.11	32.24	90,598	+0.20(+0.63%)
May 20, 2014	32.28	32.28	31.94	32.04	23,394	-0.22(-0.69%)
May 19, 2014	31.97	32.27	31.97	32.27	12,074	+0.19(+0.59%)
May 16, 2014	32.07	32.08	31.90	32.08	18,792	+0.12(+0.38%)
May 15, 2014	32.26	32.26	31.81	31.95	31,144	-0.28(-0.87%)
May 14, 2014	32.28	32.33	32.20	32.23	28,722	-0.16(-0.49%)
May 13, 2014	32.48	32.49	32.35	32.39	20,709	+0.01(+0.02%)
May 12, 2014	32.18	32.41	32.18	32.39	28,823	+0.32(+1.00%)
May 09, 2014	31.91	32.07	31.80	32.07	50,840	+0.15(+0.46%)
May 08, 2014	31.91	32.16	31.85	31.92	26,225	-0.04(-0.13%)
May 07, 2014	31.90	31.96	31.78	31.96	430,834	+0.10(+0.32%)
May 06, 2014	32.01	32.02	31.85	31.86	12,486	-0.20(-0.63%)
May 05, 2014	31.97	32.09	31.87	32.06	10,869	+0.05(+0.16%)
May 02, 2014	32.16	32.21	32.01	32.01	21,596	-0.05(-0.16%)

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.