Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.67	31.74	31.48	31.51	1,042,575	-0.56(-1.75%)
Jul 30, 2014	32.21	32.25	31.98	32.07	1,069,818	-0.45(-1.39%)
Jul 29, 2014	32.80	32.80	32.50	32.52	896,519	+0.02(+0.07%)
Jul 28, 2014	32.59	32.60	32.37	32.50	863,447	+0.10(+0.31%)
Jul 25, 2014	32.54	32.62	32.30	32.40	866,930	-0.50(-1.51%)
Jul 24, 2014	33.05	33.05	32.83	32.89	920,014	-0.34(-1.03%)
Jul 23, 2014	33.49	33.49	33.20	33.23	1,267,217	-0.15(-0.46%)
Jul 22, 2014	33.42	33.43	33.31	33.39	1,734,720	+0.42(+1.26%)
Jul 21, 2014	32.80	32.99	32.75	32.97	641,582	+0.16(+0.49%)
Jul 18, 2014	32.67	32.87	32.61	32.81	605,650	+0.01(+0.04%)
Jul 17, 2014	33.05	33.22	32.77	32.80	815,417	-0.13(-0.40%)
Jul 16, 2014	32.95	33.01	32.86	32.93	742,282	+0.23(+0.71%)
Jul 15, 2014	32.82	32.86	32.62	32.69	1,696,010	-0.25(-0.75%)
Jul 14, 2014	32.95	33.00	32.88	32.94	1,230,743	+0.23(+0.69%)
Jul 11, 2014	32.52	32.75	32.51	32.72	1,169,718	+0.14(+0.43%)
Jul 10, 2014	32.52	32.62	32.40	32.58	2,031,705	-0.41(-1.24%)
Jul 09, 2014	32.91	33.05	32.86	32.99	1,498,807	-0.21(-0.64%)
Jul 08, 2014	33.11	33.26	33.10	33.20	1,725,471	-0.04(-0.13%)
Jul 07, 2014	33.15	33.29	33.12	33.24	1,201,019	-0.17(-0.52%)
Jul 03, 2014	33.30	33.42	33.42	33.42	686,728	+0.09(+0.28%)
Jul 02, 2014	33.17	33.33	33.15	33.32	1,374,496	+0.07(+0.20%)
Jul 01, 2014	33.02	33.27	32.98	33.26	1,209,562	+0.23(+0.71%)
Jun 30, 2014	32.99	33.09	32.93	33.02	828,675	+0.26(+0.78%)
Jun 27, 2014	32.75	32.77	32.67	32.77	700,571	-0.07(-0.20%)
Jun 26, 2014	32.80	32.87	32.52	32.83	674,829	-0.04(-0.11%)
Jun 25, 2014	32.92	33.04	32.82	32.87	1,207,424	-0.37(-1.12%)
Jun 24, 2014	33.32	33.42	33.23	33.24	1,165,781	-0.07(-0.22%)
Jun 23, 2014	33.38	33.38	33.18	33.31	1,269,826	+0.07(+0.20%)
Jun 20, 2014	33.27	33.37	33.22	33.25	769,136	-0.03(-0.09%)
Jun 19, 2014	33.32	33.48	33.24	33.28	705,472	+0.10(+0.31%)
Jun 18, 2014	33.06	33.18	32.93	33.18	819,263	+0.13(+0.40%)
Jun 17, 2014	32.97	33.12	32.96	33.04	1,025,133	+0.12(+0.35%)
Jun 16, 2014	32.88	33.00	32.83	32.93	625,036	+0.02(+0.07%)
Jun 13, 2014	32.97	33.04	32.83	32.91	839,261	-0.07(-0.22%)
Jun 12, 2014	33.09	33.11	32.94	32.98	1,240,646	+0.24(+0.73%)
Jun 11, 2014	32.84	32.84	32.69	32.74	1,037,406	-0.04(-0.11%)
Jun 10, 2014	32.66	32.80	32.64	32.77	826,166	+0.40(+1.24%)
Jun 06, 2014	32.25	32.39	32.17	32.37	2,113,296	-0.46(-1.40%)
Jun 05, 2014	32.73	32.87	32.63	32.83	1,452,943	+0.04(+0.11%)
Jun 04, 2014	32.90	32.91	32.72	32.80	1,475,000	-0.17(-0.51%)
Jun 03, 2014	32.80	32.97	32.77	32.96	3,503,353	+0.26(+0.80%)
Jun 02, 2014	32.72	32.75	32.63	32.70	1,167,992	-0.07(-0.22%)
May 30, 2014	32.75	32.82	32.69	32.77	1,428,504	+0.03(+0.09%)
May 29, 2014	32.75	32.80	32.68	32.75	1,083,357	+0.28(+0.85%)
May 28, 2014	32.36	32.56	32.34	32.47	980,934	-0.13(-0.40%)
May 27, 2014	32.64	32.72	32.48	32.60	1,082,140	-0.07(-0.20%)
May 23, 2014	32.59	32.67	32.67	32.67	1,055,544	-0.14(-0.42%)
May 22, 2014	32.91	32.94	32.77	32.80	938,612	-0.31(-0.93%)
May 21, 2014	33.11	33.16	33.00	33.11	1,609,143	+0.12(+0.38%)
May 20, 2014	32.99	33.16	32.91	32.99	1,394,538	-0.43(-1.29%)
May 19, 2014	33.48	33.49	33.30	33.42	1,675,229	+0.24(+0.72%)
May 16, 2014	33.13	33.20	33.04	33.18	1,644,352	+0.39(+1.20%)
May 15, 2014	32.95	32.96	32.72	32.78	3,173,847	+0.28(+0.85%)
May 14, 2014	32.53	32.64	32.48	32.51	2,076,888	-0.06(-0.18%)
May 13, 2014	32.56	32.62	32.46	32.56	882,362	-0.01(-0.02%)
May 12, 2014	32.56	32.62	32.51	32.57	1,633,743	+0.21(+0.65%)
May 09, 2014	32.46	32.49	32.30	32.36	1,907,511	+0.10(+0.32%)
May 08, 2014	32.26	32.37	32.22	32.26	956,349	+0.09(+0.27%)
May 07, 2014	32.03	32.21	32.01	32.17	1,170,191	+0.29(+0.92%)
May 06, 2014	31.90	32.04	31.83	31.88	1,169,746	-0.01(-0.02%)
May 05, 2014	31.77	31.96	31.72	31.88	907,032	+0.05(+0.16%)
May 02, 2014	31.75	31.94	31.73	31.83	1,274,190	-0.33(-1.01%)

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.