Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.58	37.81	37.14	37.20	1,111,310	-0.55(-1.46%)
Jul 30, 2014	37.58	37.87	37.30	37.75	1,135,413	+0.32(+0.86%)
Jul 29, 2014	37.78	37.88	37.20	37.43	1,719,826	-0.33(-0.88%)
Jul 28, 2014	37.94	38.16	37.69	37.76	2,196,597	-0.24(-0.62%)
Jul 25, 2014	38.18	38.28	37.94	38.00	1,958,256	-0.25(-0.66%)
Jul 24, 2014	37.77	38.26	37.75	38.25	1,329,321	+0.47(+1.23%)
Jul 23, 2014	38.02	38.51	37.76	37.78	1,820,116	-0.35(-0.93%)
Jul 22, 2014	39.27	39.27	37.69	38.14	3,099,973	-0.10(-0.25%)
Jul 21, 2014	38.59	38.76	37.88	38.23	4,150,618	-1.06(-2.69%)
Jul 18, 2014	38.93	39.40	38.93	39.29	1,398,411	+0.21(+0.55%)
Jul 17, 2014	38.25	39.13	38.14	39.07	3,485,759	+0.27(+0.70%)
Jul 16, 2014	39.53	39.64	38.75	38.80	2,588,379	-0.72(-1.83%)
Jul 15, 2014	39.90	40.05	39.52	39.52	1,769,094	-0.47(-1.16%)
Jul 14, 2014	40.31	40.60	39.93	39.99	1,652,015	-0.17(-0.42%)
Jul 11, 2014	39.72	40.37	39.65	40.16	1,273,093	+0.49(+1.23%)
Jul 10, 2014	39.48	40.00	39.48	39.67	1,566,600	-0.28(-0.70%)
Jul 09, 2014	39.61	40.20	39.61	39.95	1,376,213	+0.39(+0.99%)
Jul 08, 2014	39.44	39.77	39.37	39.56	1,607,959	+0.00(+0.00%)
Jul 07, 2014	39.69	39.87	39.53	39.56	1,031,353	-0.40(-1.00%)
Jul 03, 2014	39.63	39.96	39.96	39.96	687,882	+0.35(+0.88%)
Jul 02, 2014	39.66	39.88	39.50	39.61	1,046,180	-0.13(-0.32%)
Jul 01, 2014	39.21	39.90	39.15	39.74	1,315,245	+0.57(+1.45%)
Jun 30, 2014	39.32	39.69	38.93	39.17	924,293	-0.15(-0.38%)
Jun 27, 2014	38.87	39.35	38.87	39.32	806,388	+0.30(+0.76%)
Jun 26, 2014	39.17	39.20	38.58	39.02	864,527	-0.15(-0.38%)
Jun 25, 2014	39.18	39.75	38.97	39.17	1,244,397	-0.35(-0.90%)
Jun 24, 2014	39.77	39.82	39.41	39.52	1,240,304	-0.18(-0.45%)
Jun 23, 2014	38.99	39.77	38.95	39.70	2,215,008	+0.83(+2.13%)
Jun 20, 2014	38.90	38.97	38.59	38.87	1,880,032	+0.16(+0.40%)
Jun 19, 2014	38.71	38.93	38.37	38.72	1,259,146	+0.04(+0.11%)
Jun 18, 2014	38.76	38.76	38.49	38.67	1,443,991	-0.02(-0.06%)
Jun 17, 2014	38.56	38.73	38.36	38.70	952,626	+0.16(+0.40%)
Jun 16, 2014	38.51	38.80	38.40	38.54	1,141,645	-0.14(-0.36%)
Jun 13, 2014	38.87	38.93	38.59	38.68	958,515	-0.05(-0.13%)
Jun 12, 2014	38.95	39.05	38.65	38.73	1,664,776	-0.33(-0.85%)
Jun 11, 2014	39.04	39.18	38.91	39.07	1,552,385	-0.13(-0.34%)
Jun 10, 2014	39.05	39.24	38.87	39.20	1,888,444	+0.66(+1.72%)
Jun 06, 2014	38.69	38.75	38.45	38.53	1,278,150	-0.19(-0.50%)
Jun 05, 2014	38.61	38.76	38.27	38.73	1,234,526	+0.27(+0.69%)
Jun 04, 2014	37.91	38.49	37.71	38.46	1,787,100	+0.45(+1.18%)
Jun 03, 2014	38.52	38.56	37.83	38.01	2,979,098	-0.52(-1.34%)
Jun 02, 2014	39.55	39.64	38.46	38.53	2,104,798	-1.12(-2.83%)
May 30, 2014	39.49	39.75	39.41	39.65	1,416,694	+0.26(+0.66%)
May 29, 2014	39.36	39.52	39.15	39.39	1,247,752	-0.03(-0.07%)
May 28, 2014	39.51	39.62	39.17	39.42	1,270,099	-0.10(-0.26%)
May 27, 2014	39.80	39.80	39.25	39.52	1,746,736	-0.24(-0.59%)
May 23, 2014	39.57	39.76	39.76	39.76	1,314,411	+0.06(+0.15%)
May 22, 2014	39.61	39.84	39.57	39.70	593,616	+0.05(+0.13%)
May 21, 2014	39.45	39.74	39.27	39.65	841,492	+0.27(+0.67%)
May 20, 2014	39.67	39.76	39.24	39.38	795,000	-0.39(-0.98%)
May 19, 2014	39.77	40.12	39.70	39.78	1,075,226	-0.24(-0.59%)
May 16, 2014	39.80	40.14	39.57	40.01	873,541	+0.11(+0.28%)
May 15, 2014	40.59	40.61	39.56	39.90	2,129,675	-0.67(-1.66%)
May 14, 2014	40.81	41.03	40.54	40.57	806,707	-0.41(-0.99%)
May 13, 2014	41.00	41.17	40.79	40.98	1,070,794	-0.07(-0.16%)
May 12, 2014	41.36	41.39	40.93	41.05	1,328,993	+0.13(+0.31%)
May 09, 2014	40.74	41.02	40.62	40.92	809,865	+0.11(+0.27%)
May 08, 2014	40.82	41.09	40.62	40.81	1,020,224	-0.06(-0.14%)
May 07, 2014	40.86	41.15	40.66	40.87	1,306,646	-0.03(-0.07%)
May 06, 2014	40.92	41.32	40.88	40.90	1,020,132	-0.10(-0.23%)
May 05, 2014	40.98	41.10	40.70	40.99	1,141,328	-0.18(-0.45%)
May 02, 2014	41.18	41.43	41.12	41.18	776,098	+0.08(+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.