Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.29	33.52	32.96	33.03	9,208,449	-0.59(-1.74%)
Jul 30, 2014	33.80	33.92	33.43	33.62	6,812,602	-0.03(-0.08%)
Jul 29, 2014	33.76	33.95	33.62	33.64	8,712,571	-0.13(-0.39%)
Jul 28, 2014	33.77	33.90	33.48	33.78	8,465,494	+0.06(+0.18%)
Jul 25, 2014	33.22	33.92	33.15	33.72	12,551,080	+0.41(+1.23%)
Jul 24, 2014	33.83	33.85	33.10	33.31	18,197,146	-0.91(-2.65%)
Jul 23, 2014	34.35	34.66	33.97	34.21	13,076,494	-0.15(-0.44%)
Jul 22, 2014	34.53	34.65	34.32	34.36	10,919,476	+0.04(+0.13%)
Jul 21, 2014	33.99	34.39	33.96	34.32	8,027,095	+0.28(+0.83%)
Jul 18, 2014	34.21	34.27	33.83	34.03	9,732,120	-0.13(-0.39%)
Jul 17, 2014	34.26	34.47	34.02	34.17	15,727,689	-0.29(-0.85%)
Jul 16, 2014	34.27	34.61	34.27	34.46	9,550,636	+0.48(+1.41%)
Jul 15, 2014	34.34	34.47	33.72	33.98	12,465,358	-0.36(-1.06%)
Jul 14, 2014	34.28	34.37	34.18	34.35	7,168,393	-0.01(-0.03%)
Jul 11, 2014	34.28	34.44	34.00	34.35	10,936,189	+0.14(+0.42%)
Jul 10, 2014	34.13	34.61	33.90	34.21	14,866,418	-0.16(-0.46%)
Jul 09, 2014	34.29	34.60	34.11	34.37	12,508,791	+0.26(+0.77%)
Jul 08, 2014	33.88	34.24	33.83	34.10	13,659,975	+0.06(+0.18%)
Jul 07, 2014	33.87	34.24	33.71	34.04	14,558,231	+0.14(+0.42%)
Jul 03, 2014	33.59	33.90	33.90	33.90	13,826,607	+0.60(+1.80%)
Jul 02, 2014	32.60	33.44	32.56	33.30	15,999,776	+0.86(+2.66%)
Jul 01, 2014	32.47	32.85	32.42	32.44	13,041,806	+0.31(+0.96%)
Jun 30, 2014	31.67	32.14	31.39	32.13	12,877,831	+0.38(+1.19%)
Jun 27, 2014	31.38	31.82	31.32	31.75	9,870,550	+0.33(+1.04%)
Jun 26, 2014	31.51	31.63	31.24	31.43	6,889,392	-0.06(-0.20%)
Jun 25, 2014	31.35	31.73	31.22	31.49	8,281,616	+0.10(+0.31%)
Jun 24, 2014	31.66	31.82	31.30	31.39	9,909,649	-0.33(-1.05%)
Jun 23, 2014	30.83	31.80	30.81	31.73	15,366,913	+1.04(+3.38%)
Jun 20, 2014	30.42	30.73	30.24	30.69	10,119,794	+0.22(+0.72%)
Jun 19, 2014	30.80	30.80	30.42	30.47	8,669,949	-0.16(-0.52%)
Jun 18, 2014	30.00	30.67	29.84	30.63	8,615,419	+0.65(+2.17%)
Jun 17, 2014	29.90	30.03	29.76	29.98	5,820,867	+0.04(+0.15%)
Jun 16, 2014	29.98	30.02	29.76	29.93	4,726,073	+0.03(+0.09%)
Jun 13, 2014	29.54	30.01	29.39	29.90	7,311,371	+0.26(+0.89%)
Jun 12, 2014	29.82	29.94	29.51	29.64	8,098,438	-0.36(-1.20%)
Jun 11, 2014	30.20	30.23	29.86	30.00	7,219,789	-0.25(-0.81%)
Jun 10, 2014	30.41	30.53	30.00	30.25	9,478,924	-0.50(-1.63%)
Jun 06, 2014	30.39	30.79	30.22	30.75	8,235,241	+0.14(+0.46%)
Jun 05, 2014	30.38	30.75	30.25	30.61	8,508,232	+0.23(+0.75%)
Jun 04, 2014	29.90	30.48	29.79	30.38	10,122,328	+0.39(+1.29%)
Jun 03, 2014	29.88	30.01	29.74	29.99	4,933,433	-0.04(-0.15%)
Jun 02, 2014	30.21	30.23	29.91	30.04	7,355,865	+0.06(+0.21%)
May 30, 2014	29.88	30.00	29.64	29.98	12,206,357	-0.19(-0.64%)
May 29, 2014	29.80	30.27	29.76	30.17	7,217,676	+0.39(+1.30%)
May 28, 2014	29.93	29.95	29.43	29.78	9,107,517	-0.11(-0.38%)
May 27, 2014	30.32	30.34	29.85	29.90	7,796,042	-0.41(-1.36%)
May 23, 2014	30.36	30.31	30.31	30.31	7,012,470	+0.02(+0.06%)
May 22, 2014	30.30	30.39	30.12	30.29	5,044,052	+0.13(+0.44%)
May 21, 2014	30.22	30.48	30.05	30.16	7,845,930	-0.16(-0.52%)
May 20, 2014	30.70	30.70	30.08	30.32	11,339,175	-0.54(-1.74%)
May 19, 2014	30.93	31.07	30.75	30.86	6,195,726	+0.05(+0.17%)
May 16, 2014	30.99	31.00	30.39	30.80	9,978,903	-0.19(-0.62%)
May 15, 2014	31.09	31.23	30.74	31.00	9,344,420	-0.26(-0.82%)
May 14, 2014	31.37	31.59	31.18	31.25	14,380,535	-0.05(-0.17%)
May 13, 2014	30.73	31.53	30.69	31.30	14,673,444	+0.59(+1.92%)
May 12, 2014	30.38	31.02	30.34	30.71	11,143,294	+0.86(+2.89%)
May 09, 2014	29.76	29.91	29.61	29.85	6,966,138	+0.06(+0.21%)
May 08, 2014	29.80	30.04	29.61	29.79	8,343,611	-0.13(-0.44%)
May 07, 2014	29.98	30.18	29.80	29.92	8,301,482	+0.13(+0.44%)
May 06, 2014	29.98	30.06	29.74	29.79	7,540,105	-0.20(-0.68%)
May 05, 2014	30.42	30.42	29.98	29.99	8,716,175	-0.54(-1.76%)
May 02, 2014	30.20	30.77	30.03	30.53	10,323,903	+0.45(+1.49%)

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.