Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.97	35.00	33.56	34.52	16,199,222	+0.50(+1.48%)
Jul 30, 2014	33.99	34.62	33.71	34.02	14,759,222	+0.14(+0.42%)
Jul 29, 2014	33.85	34.25	33.59	33.88	14,606,406	+0.55(+1.65%)
Jul 28, 2014	33.44	33.60	32.88	33.33	9,752,824	-0.11(-0.33%)
Jul 25, 2014	33.15	33.46	32.93	33.44	7,472,416	+0.35(+1.07%)
Jul 24, 2014	32.89	33.37	32.76	33.08	8,295,414	+0.22(+0.68%)
Jul 23, 2014	32.63	33.10	32.48	32.86	8,946,226	+0.33(+1.02%)
Jul 22, 2014	32.77	32.96	32.51	32.53	9,938,554	+0.03(+0.08%)
Jul 21, 2014	33.14	33.15	32.46	32.50	11,595,962	-0.67(-2.03%)
Jul 18, 2014	33.33	33.39	33.13	33.17	9,911,120	-0.02(-0.06%)
Jul 17, 2014	33.80	34.07	33.14	33.19	10,932,243	-0.83(-2.44%)
Jul 16, 2014	34.28	34.43	33.74	34.02	10,755,808	-0.15(-0.44%)
Jul 15, 2014	33.46	34.53	33.46	34.17	19,792,824	+0.24(+0.70%)
Jul 14, 2014	34.25	34.29	33.77	33.93	9,059,390	-0.12(-0.36%)
Jul 11, 2014	33.50	34.11	33.34	34.05	10,855,935	+0.61(+1.83%)
Jul 10, 2014	33.18	33.50	32.91	33.44	10,944,281	-0.05(-0.14%)
Jul 09, 2014	33.58	33.70	32.83	33.49	13,385,809	+0.07(+0.22%)
Jul 08, 2014	34.11	34.22	33.34	33.42	14,710,016	-0.75(-2.19%)
Jul 07, 2014	34.52	34.69	34.13	34.16	8,674,313	-0.50(-1.43%)
Jul 03, 2014	34.64	34.66	34.66	34.66	6,381,510	+0.12(+0.33%)
Jul 02, 2014	34.36	34.73	34.12	34.54	12,174,543	+0.35(+1.01%)
Jul 01, 2014	34.18	34.73	33.99	34.20	21,474,110	+0.15(+0.44%)
Jun 30, 2014	35.22	35.22	34.01	34.05	19,716,704	-1.07(-3.04%)
Jun 27, 2014	35.47	35.67	34.82	35.11	15,720,794	-0.41(-1.15%)
Jun 26, 2014	35.24	35.98	34.92	35.52	22,469,526	+0.63(+1.79%)
Jun 25, 2014	35.20	35.49	34.00	34.90	64,604,252	-3.15(-8.29%)
Jun 24, 2014	38.95	39.50	37.96	38.05	9,631,941	-0.90(-2.30%)
Jun 23, 2014	39.08	39.34	38.78	38.95	6,486,692	-0.03(-0.09%)
Jun 20, 2014	38.88	39.03	38.54	38.98	9,822,009	+0.18(+0.47%)
Jun 19, 2014	37.97	38.83	37.94	38.80	12,263,388	+0.99(+2.61%)
Jun 18, 2014	36.82	37.84	36.54	37.81	10,030,857	+1.04(+2.83%)
Jun 17, 2014	36.26	36.80	36.02	36.77	6,727,496	+0.52(+1.42%)
Jun 16, 2014	36.50	36.56	36.12	36.26	7,084,699	-0.27(-0.73%)
Jun 13, 2014	36.68	36.72	36.31	36.52	5,773,699	-0.05(-0.13%)
Jun 12, 2014	36.29	36.66	35.96	36.57	13,316,258	+0.42(+1.17%)
Jun 11, 2014	36.11	36.46	35.85	36.15	10,684,387	-0.07(-0.21%)
Jun 10, 2014	37.07	37.15	36.18	36.22	12,072,473	-1.30(-3.48%)
Jun 06, 2014	37.89	37.91	37.47	37.53	4,523,982	-0.29(-0.75%)
Jun 05, 2014	37.30	37.91	36.94	37.81	7,676,230	+0.74(+2.00%)
Jun 04, 2014	37.48	37.62	36.89	37.07	9,723,964	-0.58(-1.53%)
Jun 03, 2014	38.23	38.28	37.51	37.65	8,288,142	-0.75(-1.96%)
Jun 02, 2014	38.31	38.48	37.76	38.40	4,536,865	+0.31(+0.82%)
May 30, 2014	38.41	38.77	37.84	38.09	7,600,483	-0.40(-1.04%)
May 29, 2014	37.87	38.53	37.70	38.49	7,238,736	+0.65(+1.71%)
May 28, 2014	36.64	38.14	36.57	37.85	13,326,457	+1.33(+3.63%)
May 27, 2014	37.17	37.19	36.48	36.52	9,873,224	-0.54(-1.47%)
May 23, 2014	37.06	37.06	37.06	37.06	6,165,938	-0.19(-0.50%)
May 22, 2014	36.89	37.36	36.85	37.25	3,686,964	+0.40(+1.08%)
May 21, 2014	37.52	37.64	36.57	36.85	11,918,161	-0.47(-1.26%)
May 20, 2014	37.53	38.15	37.21	37.32	8,273,174	-0.24(-0.63%)
May 19, 2014	37.27	37.91	37.18	37.56	6,418,881	+0.29(+0.77%)
May 16, 2014	37.59	37.65	37.15	37.28	10,008,265	-0.49(-1.31%)
May 15, 2014	38.07	38.11	37.38	37.77	7,762,092	-0.47(-1.22%)
May 14, 2014	38.26	38.96	37.69	38.24	8,770,641	+0.10(+0.27%)
May 13, 2014	38.34	38.53	37.66	38.13	9,653,286	+0.06(+0.16%)
May 12, 2014	38.02	38.70	37.94	38.07	8,535,823	+0.24(+0.63%)
May 09, 2014	38.51	38.51	37.34	37.84	9,770,745	-0.60(-1.55%)
May 08, 2014	39.02	39.58	38.28	38.43	7,072,910	-0.68(-1.75%)
May 07, 2014	39.70	39.71	38.60	39.12	10,775,699	-0.47(-1.18%)
May 06, 2014	39.74	40.38	39.50	39.58	11,097,612	+0.17(+0.43%)
May 05, 2014	38.97	39.49	38.56	39.41	9,730,117	+0.24(+0.60%)
May 02, 2014	39.05	39.97	38.84	39.18	9,757,615	+0.14(+0.35%)

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.