Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.22	33.22	32.95	32.95	276,673	-0.43(-1.27%)
Jul 30, 2014	33.57	33.57	33.30	33.38	221,285	-0.14(-0.42%)
Jul 29, 2014	33.73	33.75	33.51	33.52	118,864	+0.03(+0.08%)
Jul 28, 2014	33.49	33.52	33.34	33.49	136,055	+0.03(+0.08%)
Jul 25, 2014	33.61	33.61	33.40	33.47	126,292	-0.18(-0.54%)
Jul 24, 2014	33.71	33.73	33.61	33.65	132,085	-0.04(-0.11%)
Jul 23, 2014	33.71	33.71	33.62	33.69	128,376	+0.15(+0.46%)
Jul 22, 2014	33.43	33.56	33.41	33.53	183,584	+0.18(+0.54%)
Jul 21, 2014	33.29	33.37	33.21	33.35	130,649	-0.01(-0.04%)
Jul 18, 2014	33.11	33.39	33.11	33.37	111,305	+0.36(+1.09%)
Jul 17, 2014	33.22	33.31	32.97	33.00	229,321	-0.37(-1.12%)
Jul 16, 2014	33.25	33.41	33.25	33.38	162,447	+0.10(+0.31%)
Jul 15, 2014	33.42	33.42	33.11	33.27	206,052	-0.04(-0.12%)
Jul 14, 2014	33.30	33.39	33.27	33.31	414,040	+0.17(+0.51%)
Jul 11, 2014	33.08	33.17	33.06	33.15	121,285	+0.05(+0.16%)
Jul 10, 2014	32.90	33.11	32.80	33.09	678,050	-0.13(-0.39%)
Jul 09, 2014	33.17	33.24	33.07	33.22	180,434	+0.02(+0.06%)
Jul 08, 2014	33.31	33.33	33.11	33.20	285,601	-0.12(-0.37%)
Jul 07, 2014	33.40	33.40	33.26	33.33	220,096	-0.24(-0.71%)
Jul 03, 2014	33.43	33.56	33.56	33.56	242,503	+0.03(+0.10%)
Jul 02, 2014	33.57	33.57	33.47	33.53	230,803	-0.06(-0.19%)
Jul 01, 2014	33.51	33.64	33.51	33.60	183,114	+0.18(+0.54%)
Jun 30, 2014	33.38	33.43	33.30	33.42	176,138	+0.01(+0.04%)
Jun 27, 2014	33.27	33.42	33.27	33.40	149,559	+0.03(+0.08%)
Jun 26, 2014	33.31	33.38	33.09	33.38	163,846	+0.22(+0.66%)
Jun 25, 2014	33.06	33.18	33.02	33.16	204,411	+0.06(+0.19%)
Jun 24, 2014	33.26	33.31	33.07	33.10	188,623	-0.26(-0.77%)
Jun 23, 2014	33.34	33.44	33.26	33.35	182,402	-0.04(-0.12%)
Jun 20, 2014	33.36	33.40	33.27	33.39	332,035	+0.04(+0.12%)
Jun 19, 2014	33.35	33.36	33.26	33.35	228,675	+0.06(+0.19%)
Jun 18, 2014	33.08	33.29	32.97	33.29	169,937	+0.27(+0.82%)
Jun 17, 2014	32.94	33.06	32.90	33.02	181,626	-0.04(-0.12%)
Jun 16, 2014	33.06	33.16	32.97	33.06	322,435	-0.06(-0.19%)
Jun 13, 2014	33.02	33.13	32.97	33.12	141,643	+0.06(+0.19%)
Jun 12, 2014	33.15	33.20	33.02	33.06	190,302	+0.01(+0.04%)
Jun 11, 2014	33.15	33.15	33.02	33.04	262,228	-0.18(-0.54%)
Jun 10, 2014	33.20	33.22	33.11	33.22	242,678	+0.09(+0.27%)
Jun 06, 2014	33.06	33.13	33.02	33.13	259,436	+0.24(+0.74%)
Jun 05, 2014	32.75	32.90	32.60	32.89	258,188	+0.33(+1.02%)
Jun 04, 2014	32.52	32.59	32.47	32.56	271,282	+0.03(+0.08%)
Jun 03, 2014	32.51	32.54	32.47	32.53	199,864	-0.06(-0.20%)
Jun 02, 2014	32.66	32.67	32.54	32.60	237,365	+0.03(+0.08%)
May 30, 2014	32.59	32.60	32.52	32.57	275,684	-0.03(-0.08%)
May 29, 2014	32.58	32.59	32.50	32.59	314,841	+0.19(+0.59%)
May 28, 2014	32.44	32.47	32.35	32.40	242,543	+0.05(+0.16%)
May 27, 2014	32.36	32.41	32.26	32.35	254,940	+0.10(+0.32%)
May 23, 2014	32.15	32.25	32.25	32.25	189,623	+0.13(+0.40%)
May 22, 2014	32.02	32.13	31.97	32.12	185,568	+0.08(+0.24%)
May 21, 2014	31.96	32.06	31.91	32.05	266,461	+0.20(+0.64%)
May 20, 2014	32.06	32.06	31.81	31.84	209,328	-0.27(-0.83%)
May 19, 2014	32.07	32.12	31.97	32.11	212,131	-0.01(-0.04%)
May 16, 2014	32.03	32.12	31.94	32.12	180,955	+0.14(+0.44%)
May 15, 2014	32.11	32.11	31.83	31.98	292,654	-0.09(-0.28%)
May 14, 2014	32.14	32.20	32.06	32.07	274,900	-0.03(-0.08%)
May 13, 2014	32.22	32.22	32.10	32.10	191,018	-0.10(-0.32%)
May 12, 2014	32.19	32.25	32.10	32.20	260,095	+0.20(+0.64%)
May 09, 2014	32.05	32.05	31.89	31.99	154,905	-0.11(-0.36%)
May 08, 2014	32.21	32.26	32.03	32.11	228,688	+0.00(+0.00%)
May 07, 2014	32.02	32.11	31.90	32.11	310,370	+0.18(+0.56%)
May 06, 2014	31.99	32.05	31.91	31.93	156,092	-0.01(-0.04%)
May 05, 2014	31.82	31.94	31.71	31.94	225,033	+0.04(+0.12%)
May 02, 2014	31.80	31.94	31.71	31.91	187,719	+0.09(+0.28%)

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.