Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.83	35.49	34.76	35.10	5,219,638	-0.01(-0.04%)
Jul 30, 2014	34.16	35.53	34.10	35.11	6,710,380	+1.06(+3.12%)
Jul 29, 2014	34.20	34.51	34.05	34.05	1,936,174	-0.19(-0.56%)
Jul 28, 2014	33.78	34.25	33.61	34.24	2,480,778	+0.57(+1.69%)
Jul 25, 2014	34.14	34.14	33.54	33.67	2,819,519	-0.49(-1.42%)
Jul 24, 2014	33.96	34.43	33.94	34.16	3,049,345	+0.18(+0.54%)
Jul 23, 2014	33.92	34.18	33.87	33.97	2,710,534	+0.10(+0.31%)
Jul 22, 2014	34.30	34.45	33.77	33.87	4,525,362	-0.43(-1.24%)
Jul 21, 2014	34.29	34.39	34.11	34.29	2,216,644	-0.06(-0.17%)
Jul 18, 2014	33.97	34.35	33.80	34.35	2,970,400	+0.50(+1.49%)
Jul 17, 2014	33.69	34.24	33.60	33.85	3,370,784	+0.00(+0.00%)
Jul 16, 2014	33.78	34.14	33.53	33.85	3,992,871	+0.20(+0.58%)
Jul 15, 2014	33.42	33.68	33.40	33.65	4,812,062	+0.22(+0.65%)
Jul 14, 2014	34.03	34.03	33.37	33.44	4,399,778	-0.33(-0.99%)
Jul 11, 2014	34.10	34.14	33.67	33.77	3,903,532	-0.37(-1.08%)
Jul 10, 2014	34.63	34.73	34.13	34.14	3,809,712	-0.74(-2.12%)
Jul 09, 2014	34.79	35.24	34.73	34.88	3,637,923	+0.12(+0.34%)
Jul 08, 2014	34.62	34.82	34.38	34.76	3,314,230	+0.00(+0.00%)
Jul 07, 2014	34.60	34.83	34.55	34.76	3,423,188	+0.05(+0.13%)
Jul 03, 2014	34.52	34.71	34.71	34.71	2,478,170	+0.39(+1.15%)
Jul 02, 2014	34.71	34.85	34.21	34.32	5,818,762	-0.53(-1.52%)
Jul 01, 2014	34.56	34.89	34.56	34.85	2,567,761	+0.31(+0.91%)
Jun 30, 2014	34.83	35.06	34.50	34.54	2,756,292	-0.36(-1.03%)
Jun 27, 2014	34.70	34.93	34.64	34.90	3,287,760	+0.14(+0.40%)
Jun 26, 2014	34.56	34.84	34.47	34.76	2,922,862	+0.16(+0.47%)
Jun 25, 2014	34.79	34.94	34.54	34.60	2,095,378	-0.20(-0.58%)
Jun 24, 2014	34.71	34.95	34.60	34.80	2,762,105	+0.18(+0.51%)
Jun 23, 2014	34.41	34.66	34.39	34.62	3,420,279	+0.27(+0.78%)
Jun 20, 2014	34.66	34.99	34.33	34.35	5,918,474	-0.52(-1.50%)
Jun 19, 2014	34.80	34.93	34.64	34.88	2,590,441	+0.11(+0.32%)
Jun 18, 2014	34.76	35.07	34.56	34.77	2,319,819	+0.00(+0.00%)
Jun 17, 2014	34.54	34.87	34.47	34.77	1,812,046	+0.17(+0.49%)
Jun 16, 2014	34.29	34.67	34.18	34.60	2,577,082	+0.43(+1.25%)
Jun 13, 2014	34.26	34.35	34.06	34.17	2,868,421	-0.09(-0.25%)
Jun 12, 2014	34.39	34.48	34.01	34.26	4,062,302	-0.08(-0.23%)
Jun 11, 2014	34.79	34.83	34.30	34.33	3,768,227	-0.56(-1.62%)
Jun 10, 2014	35.13	35.25	34.83	34.90	3,645,679	-0.38(-1.08%)
Jun 06, 2014	35.09	35.44	35.04	35.28	2,597,148	+0.33(+0.95%)
Jun 05, 2014	35.36	35.38	34.47	34.95	3,775,239	-0.36(-1.03%)
Jun 04, 2014	35.01	35.41	34.99	35.31	2,409,111	+0.23(+0.65%)
Jun 03, 2014	35.13	35.28	34.99	35.08	2,684,004	-0.25(-0.70%)
Jun 02, 2014	35.58	35.68	35.30	35.33	2,579,594	-0.10(-0.29%)
May 30, 2014	35.37	35.73	35.04	35.43	4,429,683	-0.03(-0.07%)
May 29, 2014	35.17	35.51	35.11	35.46	2,609,803	+0.34(+0.96%)
May 28, 2014	35.27	35.27	34.73	35.12	2,895,297	-0.22(-0.63%)
May 27, 2014	34.71	35.35	34.46	35.34	4,827,212	+0.96(+2.78%)
May 23, 2014	34.37	34.39	34.39	34.39	2,092,990	-0.00(-0.01%)
May 22, 2014	34.43	34.75	34.26	34.39	1,556,969	+0.09(+0.26%)
May 21, 2014	34.13	34.68	34.05	34.30	2,756,545	+0.23(+0.67%)
May 20, 2014	34.43	34.50	33.77	34.07	3,370,352	-0.45(-1.30%)
May 19, 2014	34.54	34.86	34.32	34.52	3,859,289	-0.14(-0.41%)
May 16, 2014	34.12	34.74	33.74	34.67	5,369,924	+0.68(+2.01%)
May 15, 2014	34.04	35.16	33.96	33.98	10,262,493	-1.18(-3.37%)
May 14, 2014	36.34	36.47	35.04	35.17	7,492,664	-1.21(-3.33%)
May 13, 2014	36.23	36.54	36.00	36.38	4,455,912	+0.19(+0.52%)
May 12, 2014	35.77	36.36	35.77	36.19	4,425,432	+0.55(+1.55%)
May 09, 2014	35.06	35.69	34.93	35.64	4,370,894	+0.58(+1.65%)
May 08, 2014	34.96	35.69	34.86	35.06	4,106,549	+0.17(+0.49%)
May 07, 2014	35.14	35.14	34.38	34.89	4,673,898	-0.16(-0.45%)
May 06, 2014	35.88	35.90	34.91	35.04	4,389,704	-0.98(-2.71%)
May 05, 2014	36.03	36.42	35.81	36.02	2,836,059	-0.25(-0.68%)
May 02, 2014	36.04	36.60	35.97	36.27	2,411,228	+0.31(+0.87%)

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.