Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.36	32.45	31.69	31.73	3,491,039	-0.83(-2.54%)
Jul 30, 2014	32.55	32.78	32.11	32.55	2,626,884	+0.20(+0.61%)
Jul 29, 2014	33.32	33.83	32.30	32.35	4,982,684	-0.67(-2.02%)
Jul 28, 2014	33.11	33.20	32.62	33.02	3,196,491	-0.12(-0.35%)
Jul 25, 2014	33.27	33.28	32.99	33.14	2,191,804	-0.26(-0.78%)
Jul 24, 2014	33.57	33.62	33.36	33.40	2,029,214	-0.18(-0.55%)
Jul 23, 2014	33.72	33.77	33.38	33.58	3,104,891	-0.05(-0.15%)
Jul 22, 2014	33.74	33.94	33.59	33.63	2,471,453	+0.15(+0.44%)
Jul 21, 2014	33.63	33.64	33.31	33.48	1,743,211	-0.12(-0.35%)
Jul 18, 2014	33.52	33.65	33.25	33.60	2,083,957	+0.26(+0.79%)
Jul 17, 2014	33.46	33.83	33.25	33.34	2,184,511	-0.42(-1.24%)
Jul 16, 2014	33.59	33.80	33.53	33.75	1,875,665	+0.27(+0.79%)
Jul 15, 2014	33.60	33.77	33.33	33.49	2,172,754	-0.10(-0.30%)
Jul 14, 2014	33.73	33.79	33.43	33.59	1,894,362	+0.17(+0.50%)
Jul 11, 2014	32.82	33.45	32.82	33.42	2,430,422	+0.32(+0.98%)
Jul 10, 2014	32.95	33.42	32.78	33.10	2,716,626	-0.29(-0.86%)
Jul 09, 2014	33.58	33.70	33.28	33.39	2,034,372	-0.06(-0.18%)
Jul 08, 2014	33.44	33.67	33.31	33.45	3,880,385	-0.16(-0.47%)
Jul 07, 2014	34.14	34.21	33.59	33.61	4,132,722	-0.66(-1.92%)
Jul 03, 2014	33.93	34.26	34.26	34.26	7,276,588	+1.77(+5.44%)
Jul 02, 2014	32.35	32.78	32.35	32.50	2,388,785	+0.16(+0.50%)
Jul 01, 2014	32.32	32.42	32.13	32.33	3,181,447	+0.32(+1.00%)
Jun 30, 2014	32.09	32.17	31.90	32.01	2,443,492	-0.04(-0.11%)
Jun 27, 2014	32.22	32.37	32.01	32.05	12,165,786	-0.20(-0.63%)
Jun 26, 2014	32.58	32.58	32.02	32.25	2,963,440	-0.24(-0.74%)
Jun 25, 2014	32.22	32.57	32.18	32.49	2,408,540	+0.06(+0.17%)
Jun 24, 2014	32.48	32.88	32.37	32.43	2,740,993	-0.19(-0.58%)
Jun 23, 2014	32.75	32.94	32.57	32.62	1,731,525	-0.18(-0.54%)
Jun 20, 2014	32.84	32.91	32.62	32.80	4,645,328	+0.08(+0.23%)
Jun 19, 2014	32.59	32.79	32.38	32.73	3,225,726	+0.22(+0.67%)
Jun 18, 2014	32.34	32.59	32.12	32.51	2,837,643	+0.14(+0.44%)
Jun 17, 2014	32.12	32.46	31.98	32.36	3,691,122	+0.10(+0.30%)
Jun 16, 2014	32.14	32.33	31.91	32.27	2,995,142	+0.02(+0.06%)
Jun 13, 2014	32.08	32.33	31.96	32.25	1,994,512	+0.19(+0.60%)
Jun 12, 2014	32.57	32.57	31.94	32.05	2,337,101	-0.52(-1.61%)
Jun 11, 2014	32.69	32.71	32.44	32.58	1,690,826	-0.28(-0.84%)
Jun 10, 2014	32.99	33.12	32.81	32.85	1,935,208	-0.10(-0.31%)
Jun 06, 2014	32.79	33.18	32.61	32.95	2,751,144	+0.37(+1.14%)
Jun 05, 2014	32.41	32.65	32.21	32.58	1,766,807	+0.33(+1.03%)
Jun 04, 2014	32.17	32.40	32.12	32.25	1,890,917	-0.04(-0.11%)
Jun 03, 2014	32.31	32.62	31.89	32.29	4,202,428	+0.09(+0.27%)
Jun 02, 2014	32.29	32.39	31.91	32.20	2,141,101	-0.08(-0.25%)
May 30, 2014	32.40	32.40	32.13	32.28	2,362,149	-0.03(-0.09%)
May 29, 2014	32.54	32.55	32.20	32.31	3,014,496	-0.22(-0.69%)
May 28, 2014	32.62	32.67	32.40	32.54	2,359,228	-0.08(-0.25%)
May 27, 2014	32.40	32.98	32.23	32.62	3,368,616	+0.55(+1.70%)
May 23, 2014	31.88	32.07	32.07	32.07	2,109,727	+0.28(+0.87%)
May 22, 2014	31.62	31.92	31.56	31.80	1,389,501	+0.11(+0.36%)
May 21, 2014	31.43	31.74	31.33	31.68	2,605,567	+0.39(+1.25%)
May 20, 2014	31.50	31.68	31.14	31.29	3,685,646	-0.38(-1.19%)
May 19, 2014	31.27	31.69	31.11	31.67	4,424,096	+0.39(+1.25%)
May 16, 2014	31.25	31.30	30.68	31.27	3,049,281	+0.09(+0.28%)
May 15, 2014	31.59	31.59	30.79	31.19	4,888,864	-0.38(-1.20%)
May 14, 2014	32.15	32.21	31.46	31.57	3,991,182	-0.66(-2.04%)
May 13, 2014	32.39	32.51	32.14	32.22	2,520,676	-0.22(-0.67%)
May 12, 2014	32.07	32.47	31.96	32.44	2,431,462	+0.64(+2.00%)
May 09, 2014	32.03	32.10	31.64	31.80	3,163,761	-0.22(-0.68%)
May 08, 2014	32.28	32.36	31.72	32.02	3,248,641	+0.06(+0.19%)
May 07, 2014	31.87	32.11	31.60	31.96	2,396,720	+0.07(+0.22%)
May 06, 2014	32.06	32.27	31.80	31.89	2,410,771	-0.33(-1.01%)
May 05, 2014	31.85	32.37	31.78	32.22	3,882,407	+0.05(+0.14%)
May 02, 2014	32.76	32.80	32.10	32.17	4,353,599	-0.41(-1.25%)

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.