Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.67	26.74	26.38	26.41	17,081,780	-0.38(-1.43%)
Jul 30, 2014	26.94	27.07	26.56	26.79	24,255,418	-0.11(-0.41%)
Jul 29, 2014	27.34	27.49	26.89	26.90	21,201,462	-0.35(-1.29%)
Jul 28, 2014	27.36	27.40	27.16	27.25	19,276,636	-0.13(-0.48%)
Jul 25, 2014	27.41	27.56	26.98	27.39	36,543,764	-0.52(-1.87%)
Jul 24, 2014	28.64	28.78	27.58	27.91	45,707,268	-1.30(-4.46%)
Jul 23, 2014	29.51	29.61	29.21	29.21	17,625,460	-0.27(-0.93%)
Jul 22, 2014	29.33	29.60	29.31	29.49	12,337,769	+0.26(+0.88%)
Jul 21, 2014	29.19	29.31	28.93	29.23	8,483,807	+0.02(+0.05%)
Jul 18, 2014	29.16	29.22	28.94	29.21	11,194,626	+0.24(+0.84%)
Jul 17, 2014	29.14	29.42	28.90	28.97	14,061,297	-0.30(-1.01%)
Jul 16, 2014	29.49	29.60	29.25	29.27	13,995,532	-0.08(-0.27%)
Jul 15, 2014	29.37	29.64	29.23	29.35	11,032,093	-0.09(-0.32%)
Jul 14, 2014	29.75	29.78	29.33	29.44	11,879,870	-0.20(-0.66%)
Jul 11, 2014	29.46	29.68	29.35	29.64	7,943,877	+0.16(+0.53%)
Jul 10, 2014	29.27	29.60	29.17	29.48	12,655,264	-0.17(-0.58%)
Jul 09, 2014	29.41	29.78	29.39	29.65	14,914,483	+0.30(+1.04%)
Jul 08, 2014	29.21	29.49	29.05	29.35	15,064,931	+0.11(+0.37%)
Jul 07, 2014	29.60	29.60	29.03	29.24	14,227,772	-0.23(-0.80%)
Jul 03, 2014	29.64	29.47	29.47	29.47	8,635,717	+0.00(+0.00%)
Jul 02, 2014	29.28	29.79	29.18	29.47	22,519,776	+0.12(+0.40%)
Jul 01, 2014	28.31	29.39	28.31	29.35	29,852,928	+1.01(+3.55%)
Jun 30, 2014	28.57	28.82	28.10	28.35	26,711,088	-0.25(-0.87%)
Jun 27, 2014	28.68	28.92	28.60	28.60	32,563,198	-0.22(-0.76%)
Jun 26, 2014	28.81	28.87	28.43	28.82	14,678,579	-0.15(-0.51%)
Jun 25, 2014	28.47	29.03	28.46	28.96	15,552,065	+0.40(+1.39%)
Jun 24, 2014	28.60	28.95	28.48	28.57	19,248,740	-0.07(-0.25%)
Jun 23, 2014	28.28	28.74	28.26	28.64	14,780,352	+0.35(+1.24%)
Jun 20, 2014	28.54	28.57	28.19	28.28	17,951,768	-0.12(-0.41%)
Jun 19, 2014	28.39	28.61	28.27	28.40	14,428,065	+0.05(+0.19%)
Jun 18, 2014	28.39	28.48	28.06	28.35	20,891,972	-0.05(-0.16%)
Jun 17, 2014	28.01	28.41	27.82	28.39	16,918,264	+0.23(+0.83%)
Jun 16, 2014	27.71	28.25	27.71	28.16	15,840,846	+0.34(+1.21%)
Jun 13, 2014	27.63	27.94	27.63	27.82	15,427,044	+0.09(+0.31%)
Jun 12, 2014	28.11	28.33	27.71	27.74	21,516,544	-0.47(-1.66%)
Jun 11, 2014	28.29	28.34	28.05	28.21	11,353,601	-0.22(-0.77%)
Jun 10, 2014	28.33	28.66	28.25	28.43	10,803,272	-0.12(-0.41%)
Jun 06, 2014	28.17	28.70	27.92	28.54	22,592,668	+0.45(+1.61%)
Jun 05, 2014	28.62	28.69	28.00	28.09	32,368,102	-0.19(-0.68%)
Jun 04, 2014	27.49	28.56	27.38	28.28	42,681,596	+0.98(+3.57%)
Jun 03, 2014	27.20	27.64	26.91	27.31	21,987,804	+0.31(+1.15%)
Jun 02, 2014	26.75	27.03	26.56	27.00	14,902,008	+0.22(+0.81%)
May 30, 2014	26.56	26.83	26.49	26.78	18,298,996	+0.10(+0.38%)
May 29, 2014	26.80	26.83	26.52	26.68	14,029,629	-0.11(-0.40%)
May 28, 2014	26.40	26.81	26.30	26.79	16,192,784	+0.50(+1.92%)
May 27, 2014	26.27	26.32	26.15	26.28	11,096,877	+0.24(+0.92%)
May 23, 2014	25.94	26.04	26.04	26.04	10,674,815	+0.14(+0.55%)
May 22, 2014	25.86	26.10	25.80	25.90	8,189,819	-0.01(-0.04%)
May 21, 2014	25.67	26.04	25.63	25.91	15,953,352	+0.30(+1.18%)
May 20, 2014	26.46	26.56	25.53	25.61	32,051,082	-0.91(-3.45%)
May 19, 2014	26.21	26.60	26.18	26.52	11,594,553	+0.19(+0.74%)
May 16, 2014	26.14	26.83	25.94	26.33	27,745,032	-0.28(-1.05%)
May 15, 2014	26.80	26.91	26.20	26.61	23,333,924	-0.45(-1.66%)
May 14, 2014	27.18	27.19	26.95	27.06	13,551,923	-0.16(-0.60%)
May 13, 2014	26.98	27.25	26.80	27.22	11,573,547	+0.26(+0.95%)
May 12, 2014	26.63	27.06	26.63	26.97	12,189,837	+0.46(+1.72%)
May 09, 2014	26.95	27.03	26.45	26.51	21,697,344	-0.48(-1.78%)
May 08, 2014	27.09	27.44	26.90	26.99	13,200,363	-0.17(-0.63%)
May 07, 2014	27.07	27.19	26.80	27.16	11,916,351	+0.25(+0.92%)
May 06, 2014	27.16	27.21	26.91	26.91	12,892,684	+0.00(+0.00%)
May 05, 2014	26.98	27.02	26.82	26.91	10,795,311	-0.17(-0.63%)
May 02, 2014	27.13	27.36	27.00	27.08	14,716,733	+0.05(+0.20%)

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.