Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.80	31.12	30.62	30.64	3,821,721	-0.51(-1.64%)
Jul 30, 2014	31.09	31.35	30.92	31.15	4,078,969	+0.29(+0.93%)
Jul 29, 2014	30.83	31.08	30.83	30.86	1,793,076	+0.02(+0.05%)
Jul 28, 2014	31.25	31.31	30.71	30.84	4,829,531	-0.34(-1.10%)
Jul 25, 2014	31.01	31.26	30.93	31.19	2,686,193	+0.02(+0.08%)
Jul 24, 2014	30.92	31.26	30.87	31.16	5,048,856	+0.37(+1.22%)
Jul 23, 2014	30.80	30.86	30.60	30.79	4,809,491	-0.01(-0.03%)
Jul 22, 2014	31.04	31.19	30.75	30.80	3,833,206	-0.13(-0.41%)
Jul 21, 2014	30.96	31.02	30.72	30.92	2,723,353	-0.13(-0.41%)
Jul 18, 2014	30.84	31.23	30.73	31.05	4,206,597	+0.30(+0.96%)
Jul 17, 2014	31.35	31.39	30.64	30.76	5,771,063	-0.73(-2.33%)
Jul 16, 2014	32.09	32.10	31.44	31.49	2,590,578	-0.49(-1.55%)
Jul 15, 2014	31.79	32.04	31.66	31.98	3,452,169	+0.28(+0.88%)
Jul 14, 2014	31.89	32.03	31.65	31.70	2,663,715	+0.03(+0.10%)
Jul 11, 2014	31.62	31.80	31.37	31.67	3,188,993	-0.05(-0.15%)
Jul 10, 2014	31.51	31.93	31.39	31.72	2,921,775	-0.31(-0.97%)
Jul 09, 2014	32.14	32.30	32.01	32.03	2,816,049	+0.03(+0.10%)
Jul 08, 2014	32.35	32.48	31.93	32.00	4,128,994	-0.46(-1.42%)
Jul 07, 2014	32.71	32.71	32.41	32.46	2,245,944	-0.33(-1.02%)
Jul 03, 2014	32.53	32.80	32.80	32.80	2,540,365	+0.55(+1.69%)
Jul 02, 2014	32.62	32.71	32.21	32.25	3,280,122	-0.30(-0.92%)
Jul 01, 2014	32.25	32.92	32.15	32.55	4,138,787	+0.41(+1.26%)
Jun 30, 2014	32.06	32.19	31.83	32.14	2,929,971	-0.01(-0.02%)
Jun 27, 2014	31.90	32.19	31.87	32.15	2,283,832	+0.12(+0.37%)
Jun 26, 2014	31.90	32.06	31.51	32.03	2,454,152	+0.05(+0.15%)
Jun 25, 2014	31.62	32.03	31.25	31.98	3,824,467	+0.22(+0.70%)
Jun 24, 2014	31.95	32.37	31.74	31.76	4,029,221	-0.28(-0.87%)
Jun 23, 2014	32.20	32.29	31.97	32.04	1,394,913	-0.19(-0.59%)
Jun 20, 2014	32.16	32.36	32.06	32.23	2,474,409	+0.17(+0.51%)
Jun 19, 2014	32.33	32.33	31.92	32.07	3,705,168	-0.16(-0.49%)
Jun 18, 2014	32.07	32.30	31.82	32.22	6,621,264	+0.21(+0.67%)
Jun 17, 2014	31.34	32.18	31.34	32.01	3,026,123	+0.57(+1.82%)
Jun 16, 2014	31.58	31.59	31.26	31.44	3,602,467	-0.18(-0.58%)
Jun 13, 2014	31.79	32.07	31.53	31.62	3,996,731	-0.08(-0.25%)
Jun 12, 2014	31.85	31.95	31.55	31.70	3,867,302	-0.12(-0.37%)
Jun 11, 2014	32.03	32.09	31.73	31.82	1,939,255	-0.38(-1.18%)
Jun 10, 2014	32.30	32.30	32.03	32.20	3,247,276	+0.36(+1.12%)
Jun 06, 2014	31.66	31.99	31.57	31.84	3,724,451	+0.33(+1.03%)
Jun 05, 2014	31.05	31.61	30.77	31.52	4,516,911	+0.60(+1.93%)
Jun 04, 2014	30.81	31.03	30.80	30.92	3,693,383	+0.07(+0.23%)
Jun 03, 2014	30.70	31.10	30.63	30.85	5,073,627	+0.10(+0.34%)
Jun 02, 2014	30.51	30.79	30.17	30.75	5,457,854	+0.35(+1.15%)
May 30, 2014	30.41	30.68	30.34	30.40	3,015,743	-0.02(-0.05%)
May 29, 2014	30.47	30.53	30.27	30.41	4,409,499	-0.02(-0.05%)
May 28, 2014	30.49	30.57	30.22	30.43	3,554,497	-0.21(-0.70%)
May 27, 2014	30.34	30.82	30.34	30.64	4,413,505	+0.37(+1.21%)
May 23, 2014	30.12	30.28	30.28	30.28	1,668,827	+0.14(+0.46%)
May 22, 2014	29.95	30.22	29.92	30.14	1,636,334	+0.15(+0.52%)
May 21, 2014	29.96	30.21	29.73	29.99	2,692,094	+0.21(+0.69%)
May 20, 2014	30.03	30.07	29.57	29.78	4,457,189	-0.31(-1.03%)
May 19, 2014	29.47	30.10	29.47	30.09	3,525,547	+0.48(+1.61%)
May 16, 2014	29.60	29.68	29.33	29.61	2,567,299	-0.06(-0.21%)
May 15, 2014	29.68	29.72	29.05	29.68	6,941,710	-0.16(-0.53%)
May 14, 2014	30.43	30.45	29.75	29.84	3,778,829	-0.68(-2.24%)
May 13, 2014	30.93	30.93	30.51	30.52	3,404,170	-0.40(-1.28%)
May 12, 2014	30.45	30.99	30.36	30.91	5,532,359	+0.57(+1.88%)
May 09, 2014	30.06	30.34	29.84	30.34	2,102,594	+0.26(+0.87%)
May 08, 2014	30.11	30.52	30.00	30.08	3,663,331	-0.13(-0.45%)
May 07, 2014	29.94	30.22	29.64	30.22	3,575,972	+0.30(+1.01%)
May 06, 2014	30.28	30.44	29.90	29.91	4,490,394	-0.44(-1.46%)
May 05, 2014	30.38	30.48	30.09	30.36	1,520,729	-0.25(-0.80%)
May 02, 2014	30.57	31.11	30.49	30.61	3,916,428	+0.16(+0.52%)

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.