Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.54	30.87	30.37	30.38	3,853,652	-0.51(-1.64%)
Jul 30, 2014	30.83	31.09	30.67	30.89	4,113,049	+0.28(+0.93%)
Jul 29, 2014	30.57	30.83	30.57	30.60	1,808,057	+0.02(+0.05%)
Jul 28, 2014	30.99	31.05	30.45	30.59	4,869,882	-0.34(-1.10%)
Jul 25, 2014	30.75	31.00	30.68	30.93	2,708,636	+0.02(+0.08%)
Jul 24, 2014	30.67	31.00	30.61	30.90	5,091,040	+0.37(+1.22%)
Jul 23, 2014	30.54	30.60	30.35	30.53	4,849,674	-0.01(-0.03%)
Jul 22, 2014	30.79	30.94	30.49	30.54	3,865,233	-0.13(-0.41%)
Jul 21, 2014	30.71	30.76	30.46	30.67	2,746,107	-0.13(-0.41%)
Jul 18, 2014	30.59	30.97	30.48	30.79	4,241,743	+0.29(+0.96%)
Jul 17, 2014	31.09	31.13	30.38	30.50	5,819,281	-0.73(-2.33%)
Jul 16, 2014	31.82	31.83	31.18	31.23	2,612,223	-0.49(-1.55%)
Jul 15, 2014	31.53	31.78	31.39	31.72	3,481,012	+0.28(+0.88%)
Jul 14, 2014	31.62	31.77	31.39	31.44	2,685,970	+0.03(+0.10%)
Jul 11, 2014	31.36	31.54	31.11	31.41	3,215,637	-0.05(-0.15%)
Jul 10, 2014	31.24	31.66	31.13	31.46	2,946,187	-0.31(-0.97%)
Jul 09, 2014	31.88	32.04	31.74	31.77	2,839,577	+0.03(+0.10%)
Jul 08, 2014	32.08	32.21	31.66	31.73	4,163,493	-0.46(-1.42%)
Jul 07, 2014	32.44	32.44	32.15	32.19	2,264,709	-0.33(-1.02%)
Jul 03, 2014	32.26	32.53	32.53	32.53	2,561,590	+0.54(+1.69%)
Jul 02, 2014	32.35	32.44	31.94	31.98	3,307,528	-0.30(-0.92%)
Jul 01, 2014	31.98	32.65	31.89	32.28	4,173,367	+0.40(+1.26%)
Jun 30, 2014	31.80	31.92	31.57	31.88	2,954,451	-0.01(-0.02%)
Jun 27, 2014	31.64	31.92	31.61	31.89	2,302,914	+0.12(+0.37%)
Jun 26, 2014	31.63	31.80	31.25	31.77	2,474,657	+0.05(+0.15%)
Jun 25, 2014	31.36	31.77	30.99	31.72	3,856,420	+0.22(+0.70%)
Jun 24, 2014	31.69	32.11	31.48	31.50	4,062,886	-0.28(-0.87%)
Jun 23, 2014	31.93	32.02	31.70	31.77	1,406,567	-0.19(-0.59%)
Jun 20, 2014	31.89	32.09	31.80	31.96	2,495,083	+0.16(+0.51%)
Jun 19, 2014	32.06	32.06	31.65	31.80	3,736,119	-0.16(-0.49%)
Jun 18, 2014	31.80	32.03	31.55	31.96	6,676,575	+0.21(+0.67%)
Jun 17, 2014	31.08	31.91	31.08	31.75	3,051,402	+0.57(+1.82%)
Jun 16, 2014	31.32	31.33	31.01	31.18	3,632,561	-0.18(-0.58%)
Jun 13, 2014	31.52	31.80	31.27	31.36	4,030,118	-0.08(-0.25%)
Jun 12, 2014	31.59	31.68	31.29	31.44	3,899,608	-0.12(-0.37%)
Jun 11, 2014	31.77	31.82	31.47	31.56	1,955,454	-0.38(-1.18%)
Jun 10, 2014	32.04	32.04	31.76	31.93	3,274,402	+0.35(+1.12%)
Jun 06, 2014	31.40	31.73	31.30	31.58	3,755,563	+0.32(+1.03%)
Jun 05, 2014	30.79	31.34	30.52	31.26	4,554,643	+0.59(+1.93%)
Jun 04, 2014	30.56	30.77	30.54	30.67	3,724,236	+0.07(+0.23%)
Jun 03, 2014	30.45	30.84	30.38	30.60	5,116,010	+0.10(+0.34%)
Jun 02, 2014	30.26	30.53	29.92	30.49	5,503,447	+0.35(+1.15%)
May 30, 2014	30.15	30.43	30.09	30.15	3,040,935	-0.02(-0.05%)
May 29, 2014	30.22	30.27	30.02	30.16	4,446,334	-0.02(-0.05%)
May 28, 2014	30.24	30.31	29.97	30.18	3,584,190	-0.21(-0.70%)
May 27, 2014	30.08	30.56	30.08	30.39	4,450,373	+0.36(+1.21%)
May 23, 2014	29.87	30.03	30.03	30.03	1,682,768	+0.14(+0.46%)
May 22, 2014	29.71	29.97	29.67	29.89	1,650,003	+0.15(+0.52%)
May 21, 2014	29.71	29.96	29.49	29.74	2,714,582	+0.20(+0.69%)
May 20, 2014	29.78	29.82	29.32	29.53	4,494,422	-0.31(-1.03%)
May 19, 2014	29.23	29.85	29.23	29.84	3,554,998	+0.47(+1.61%)
May 16, 2014	29.35	29.43	29.09	29.37	2,588,745	-0.06(-0.21%)
May 15, 2014	29.43	29.47	28.81	29.43	6,999,698	-0.16(-0.53%)
May 14, 2014	30.18	30.20	29.50	29.59	3,810,395	-0.68(-2.24%)
May 13, 2014	30.67	30.67	30.26	30.27	3,432,607	-0.39(-1.28%)
May 12, 2014	30.20	30.74	30.11	30.66	5,578,574	+0.57(+1.88%)
May 09, 2014	29.81	30.09	29.59	30.09	2,120,158	+0.26(+0.87%)
May 08, 2014	29.86	30.27	29.75	29.83	3,693,932	-0.13(-0.45%)
May 07, 2014	29.69	29.97	29.39	29.97	3,605,844	+0.30(+1.01%)
May 06, 2014	30.03	30.19	29.65	29.67	4,527,904	-0.44(-1.46%)
May 05, 2014	30.12	30.23	29.84	30.11	1,533,432	-0.24(-0.80%)
May 02, 2014	30.32	30.85	30.24	30.35	3,949,144	+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.