Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.16	31.75	30.12	30.51	1,353,383	-1.12(-3.54%)
Jul 30, 2014	31.58	32.24	31.40	31.63	305,439	+0.04(+0.13%)
Jul 29, 2014	31.81	31.95	31.23	31.59	403,260	-0.36(-1.13%)
Jul 28, 2014	32.11	32.28	31.54	31.95	249,434	-0.14(-0.44%)
Jul 25, 2014	32.77	33.04	31.84	32.09	339,714	-0.77(-2.34%)
Jul 24, 2014	33.24	33.66	32.78	32.86	237,978	-0.47(-1.41%)
Jul 23, 2014	34.37	34.72	33.30	33.33	408,145	-1.12(-3.25%)
Jul 22, 2014	33.51	34.90	33.51	34.45	298,000	+1.00(+2.99%)
Jul 21, 2014	33.36	33.70	32.84	33.45	217,611	-0.06(-0.18%)
Jul 18, 2014	33.92	34.60	33.27	33.51	235,001	-0.25(-0.74%)
Jul 17, 2014	33.63	34.06	33.01	33.76	381,517	-0.03(-0.09%)
Jul 16, 2014	33.00	33.86	32.90	33.79	470,033	-0.31(-0.91%)
Jul 15, 2014	34.30	35.37	33.64	34.10	495,878	-0.90(-2.57%)
Jul 14, 2014	34.03	35.19	34.03	35.00	237,899	+1.19(+3.52%)
Jul 11, 2014	33.24	33.88	32.91	33.81	205,174	+0.51(+1.53%)
Jul 10, 2014	32.94	33.59	32.51	33.30	345,365	-0.01(-0.03%)
Jul 09, 2014	34.02	35.00	33.24	33.31	305,090	-0.56(-1.65%)
Jul 08, 2014	34.98	34.98	33.80	33.87	282,010	-1.01(-2.90%)
Jul 07, 2014	34.96	34.98	34.25	34.88	271,043	-0.03(-0.09%)
Jul 03, 2014	34.90	34.91	34.91	34.91	289,700	+0.28(+0.81%)
Jul 02, 2014	34.50	35.54	34.43	34.63	428,520	-0.12(-0.35%)
Jul 01, 2014	35.17	35.99	34.64	34.75	688,735	-1.55(-4.27%)
Jun 30, 2014	35.59	36.31	35.59	36.30	313,137	+0.60(+1.68%)
Jun 27, 2014	35.45	35.95	34.92	35.70	476,010	+0.02(+0.06%)
Jun 26, 2014	36.72	37.26	35.11	35.68	321,728	-1.15(-3.12%)
Jun 25, 2014	36.29	37.10	36.29	36.83	398,218	+0.33(+0.90%)
Jun 24, 2014	37.05	37.05	36.15	36.50	458,006	-0.57(-1.54%)
Jun 23, 2014	36.71	37.55	36.63	37.07	535,680	+0.27(+0.73%)
Jun 20, 2014	37.57	37.67	36.73	36.80	449,539	-0.73(-1.95%)
Jun 19, 2014	37.18	37.86	36.93	37.53	683,771	+0.62(+1.68%)
Jun 18, 2014	36.41	37.44	36.19	36.91	366,672	+0.38(+1.04%)
Jun 17, 2014	35.85	36.89	35.73	36.53	184,690	+0.50(+1.39%)
Jun 16, 2014	37.39	37.70	35.85	36.03	417,945	-1.54(-4.10%)
Jun 13, 2014	37.49	37.70	37.00	37.57	695,799	+0.35(+0.94%)
Jun 12, 2014	37.17	37.72	36.99	37.22	310,526	+0.19(+0.51%)
Jun 11, 2014	36.90	37.21	36.64	37.03	245,667	+0.13(+0.35%)
Jun 10, 2014	36.66	37.24	36.40	36.90	213,036	-0.80(-2.12%)
Jun 06, 2014	36.07	37.95	36.07	37.70	814,836	+1.71(+4.75%)
Jun 05, 2014	35.50	36.20	35.35	35.99	215,921	+0.65(+1.84%)
Jun 04, 2014	35.32	35.45	34.82	35.34	716,583	+0.33(+0.94%)
Jun 03, 2014	35.09	35.10	34.50	35.01	782,374	+0.03(+0.09%)
Jun 02, 2014	35.23	35.38	34.56	34.98	745,049	+0.02(+0.06%)
May 30, 2014	34.27	35.84	34.12	34.96	1,625,340	+0.39(+1.13%)
May 29, 2014	33.57	35.12	32.84	34.57	1,569,452	+1.24(+3.72%)
May 28, 2014	31.26	33.40	31.26	33.33	580,916	+2.15(+6.90%)
May 27, 2014	31.13	31.30	30.86	31.18	401,640	+0.07(+0.23%)
May 23, 2014	29.93	31.11	31.11	31.11	872,600	+1.06(+3.53%)
May 22, 2014	29.88	30.51	29.52	30.05	251,000	+0.07(+0.23%)
May 21, 2014	29.92	30.74	29.71	29.98	296,602	+0.02(+0.07%)
May 20, 2014	31.11	31.50	29.80	29.96	486,446	-1.29(-4.13%)
May 19, 2014	30.29	31.25	29.86	31.25	631,711	+0.95(+3.14%)
May 16, 2014	31.00	31.18	29.62	30.30	944,783	-1.39(-4.39%)
May 15, 2014	31.54	32.13	31.20	31.69	585,361	-0.31(-0.97%)
May 14, 2014	31.62	32.70	31.18	32.00	328,025	+0.35(+1.11%)
May 13, 2014	31.41	31.89	30.95	31.65	340,054	+0.15(+0.48%)
May 12, 2014	29.27	31.63	29.27	31.50	684,065	+2.27(+7.77%)
May 09, 2014	30.17	30.47	28.99	29.23	1,233,523	-1.04(-3.44%)
May 08, 2014	26.96	31.79	26.76	30.27	1,733,583	+1.29(+4.45%)
May 07, 2014	28.87	29.45	28.11	28.98	1,250,197	+0.05(+0.17%)
May 06, 2014	29.78	30.22	28.78	28.93	671,296	-1.17(-3.89%)
May 05, 2014	31.65	31.65	29.86	30.10	890,625	-1.66(-5.23%)
May 02, 2014	31.60	32.10	31.51	31.76	437,658	+0.00(+0.00%)

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.