Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.01	33.01	32.59	32.60	3,227	-0.76(-2.28%)
Jul 30, 2014	33.62	33.62	33.12	33.36	182,168	-0.34(-1.01%)
Jul 29, 2014	34.09	34.09	33.64	33.70	255,558	-0.12(-0.35%)
Jul 28, 2014	33.84	33.84	33.73	33.82	201,737	-0.04(-0.12%)
Jul 25, 2014	33.83	33.91	33.82	33.86	210,406	-0.06(-0.18%)
Jul 24, 2014	33.99	34.07	33.86	33.92	476,529	-0.02(-0.06%)
Jul 23, 2014	34.13	34.15	33.94	33.94	192,813	+0.04(+0.12%)
Jul 22, 2014	33.76	33.92	33.76	33.90	225,681	+0.13(+0.38%)
Jul 21, 2014	33.45	33.77	33.45	33.77	353,282	+0.19(+0.57%)
Jul 18, 2014	33.52	33.66	33.52	33.58	12,259	-0.05(-0.15%)
Jul 17, 2014	33.60	33.63	33.45	33.63	117,907	-0.05(-0.15%)
Jul 16, 2014	33.69	33.71	33.38	33.68	158,209	+0.28(+0.84%)
Jul 15, 2014	33.59	33.59	33.18	33.40	209,036	+0.04(+0.12%)
Jul 14, 2014	33.37	33.37	33.21	33.36	120,072	-0.05(-0.15%)
Jul 11, 2014	33.45	33.45	33.10	33.41	220,173	+0.11(+0.33%)
Jul 10, 2014	33.47	33.47	33.15	33.30	213,669	-0.15(-0.45%)
Jul 09, 2014	32.84	33.45	32.84	33.45	265,813	+0.45(+1.36%)
Jul 08, 2014	32.94	33.00	32.91	33.00	205,360	-0.13(-0.39%)
Jul 07, 2014	33.15	33.15	33.07	33.13	389,591	-0.53(-1.57%)
Jul 03, 2014	33.67	33.66	33.66	33.66	139,900	-0.13(-0.38%)
Jul 02, 2014	34.00	34.00	33.75	33.79	125,534	-0.19(-0.56%)
Jul 01, 2014	33.87	33.98	33.87	33.98	29,176	+0.03(+0.09%)
Jun 30, 2014	33.90	33.95	33.68	33.95	4,602	+0.19(+0.56%)
Jun 27, 2014	33.54	33.76	33.51	33.76	297,509	+0.15(+0.45%)
Jun 26, 2014	33.43	33.61	33.38	33.61	182,231	+0.07(+0.21%)
Jun 25, 2014	33.16	33.54	33.14	33.54	6,067	+0.31(+0.93%)
Jun 24, 2014	33.21	33.28	33.10	33.23	254,175	+0.13(+0.39%)
Jun 23, 2014	32.95	33.13	32.92	33.10	126,565	+0.30(+0.91%)
Jun 20, 2014	32.57	32.80	32.57	32.80	136,253	-0.02(-0.06%)
Jun 19, 2014	32.42	32.82	32.42	32.82	158,080	+0.45(+1.39%)
Jun 18, 2014	32.80	32.80	32.20	32.37	204,598	-0.22(-0.68%)
Jun 17, 2014	32.72	32.72	32.47	32.59	147,878	-0.04(-0.12%)
Jun 16, 2014	32.21	32.63	32.21	32.63	138,998	+0.40(+1.24%)
Jun 13, 2014	32.38	32.38	31.88	32.23	136,190	-1.32(-3.93%)
Jun 12, 2014	32.16	33.55	32.05	33.55	117,187	+1.19(+3.68%)
Jun 11, 2014	32.36	32.36	32.20	32.36	136,984	-0.23(-0.71%)
Jun 10, 2014	32.47	32.59	32.38	32.59	159,029	+0.05(+0.15%)
Jun 06, 2014	32.46	32.54	32.22	32.54	179,360	+0.21(+0.65%)
Jun 05, 2014	32.17	32.33	32.05	32.33	11,476	+0.12(+0.37%)
Jun 04, 2014	32.00	32.21	32.00	32.21	94,798	+0.31(+0.97%)
Jun 03, 2014	31.99	31.99	31.85	31.90	52,853	-0.03(-0.09%)
Jun 02, 2014	33.22	33.22	31.72	31.93	59,945	+0.22(+0.69%)
May 30, 2014	31.52	31.73	31.52	31.71	396,909	+0.22(+0.70%)
May 29, 2014	31.76	31.76	31.45	31.49	282,635	-0.02(-0.06%)
May 28, 2014	31.41	31.53	31.41	31.51	215,466	+0.04(+0.13%)
May 27, 2014	32.21	32.21	31.41	31.47	363,945	-0.53(-1.66%)
May 23, 2014	32.18	32.00	32.00	32.00	166,700	+0.16(+0.50%)
May 22, 2014	32.01	32.01	31.84	31.84	876	+0.13(+0.41%)
May 21, 2014	31.70	31.72	31.64	31.71	110,121	+0.07(+0.22%)
May 20, 2014	31.76	31.76	31.53	31.64	127,252	-0.03(-0.09%)
May 19, 2014	31.69	31.72	31.51	31.67	144,046	-0.19(-0.60%)
May 16, 2014	31.62	31.86	31.62	31.86	224,650	+0.17(+0.54%)
May 15, 2014	31.63	31.69	31.36	31.69	197,159	-0.06(-0.19%)
May 14, 2014	31.55	31.75	31.50	31.75	196,185	+0.34(+1.08%)
May 13, 2014	31.42	31.42	31.38	31.41	181,142	-0.24(-0.76%)
May 12, 2014	31.51	31.65	31.45	31.65	2,196	+0.16(+0.51%)
May 09, 2014	31.32	31.49	31.31	31.49	202,483	-0.07(-0.22%)
May 08, 2014	31.42	31.56	31.42	31.56	202,484	-0.43(-1.34%)
May 07, 2014	31.78	31.99	31.73	31.99	98,822	+0.43(+1.36%)
May 06, 2014	31.56	31.62	31.38	31.56	134,080	+0.04(+0.13%)
May 05, 2014	31.44	31.56	31.44	31.52	3,844	+0.29(+0.93%)
May 02, 2014	31.11	31.23	31.07	31.23	3,504	+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.