Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.53	33.66	32.89	32.90	3,788,646	-0.88(-2.61%)
Jul 30, 2014	33.79	33.85	33.60	33.79	5,102,092	+0.16(+0.47%)
Jul 29, 2014	34.50	34.57	33.44	33.63	9,306,549	-0.73(-2.14%)
Jul 28, 2014	35.27	35.29	34.35	34.36	9,907,371	-0.93(-2.64%)
Jul 25, 2014	35.73	35.90	35.15	35.29	4,145,386	-0.78(-2.17%)
Jul 24, 2014	35.58	36.19	35.33	36.08	6,173,701	+0.78(+2.22%)
Jul 23, 2014	36.66	37.00	35.23	35.29	13,307,652	-2.33(-6.19%)
Jul 22, 2014	37.78	37.84	37.17	37.63	6,077,462	+0.00(+0.00%)
Jul 21, 2014	37.31	37.82	37.01	37.63	4,500,429	+0.04(+0.10%)
Jul 18, 2014	36.26	37.77	36.22	37.59	5,615,760	+1.29(+3.56%)
Jul 17, 2014	35.87	36.94	35.87	36.29	3,610,690	-0.06(-0.16%)
Jul 16, 2014	35.70	36.52	35.59	36.35	3,567,009	+0.92(+2.60%)
Jul 15, 2014	35.61	35.90	35.05	35.43	2,593,441	-0.36(-1.01%)
Jul 14, 2014	35.60	35.90	35.35	35.79	2,496,420	+0.57(+1.61%)
Jul 11, 2014	35.10	35.25	34.89	35.23	1,863,589	+0.12(+0.33%)
Jul 10, 2014	34.31	35.30	34.21	35.11	3,400,978	+0.32(+0.93%)
Jul 09, 2014	34.89	35.02	34.56	34.79	3,268,299	+0.23(+0.65%)
Jul 08, 2014	35.62	35.62	34.35	34.56	3,871,368	-0.85(-2.41%)
Jul 07, 2014	35.99	36.15	35.31	35.41	2,703,070	-0.74(-2.06%)
Jul 03, 2014	36.04	36.16	36.16	36.16	1,186,447	+0.16(+0.44%)
Jul 02, 2014	35.65	36.09	35.60	36.00	2,441,210	+0.34(+0.96%)
Jul 01, 2014	35.28	35.84	34.96	35.66	3,372,048	+0.53(+1.51%)
Jun 30, 2014	35.18	35.26	34.82	35.13	3,596,036	-0.02(-0.06%)
Jun 27, 2014	35.51	35.72	35.00	35.15	6,981,426	-0.37(-1.05%)
Jun 26, 2014	35.80	35.82	35.37	35.52	2,240,964	-0.24(-0.66%)
Jun 25, 2014	35.67	35.99	35.42	35.75	3,026,554	+0.15(+0.41%)
Jun 24, 2014	36.00	36.19	35.60	35.61	4,176,894	-0.53(-1.46%)
Jun 23, 2014	36.21	36.34	36.06	36.14	2,775,892	-0.23(-0.65%)
Jun 20, 2014	36.47	36.47	36.09	36.37	4,964,150	+0.07(+0.19%)
Jun 19, 2014	36.34	36.49	35.90	36.30	3,398,471	-0.08(-0.22%)
Jun 18, 2014	35.92	36.42	35.75	36.38	4,166,776	+0.35(+0.98%)
Jun 17, 2014	34.81	36.20	34.75	36.03	6,058,786	+1.07(+3.05%)
Jun 16, 2014	34.75	35.16	34.64	34.96	2,354,725	+0.02(+0.06%)
Jun 13, 2014	34.50	35.01	34.42	34.94	3,070,850	+0.44(+1.28%)
Jun 12, 2014	34.72	35.01	34.42	34.50	2,866,512	-0.27(-0.79%)
Jun 11, 2014	34.74	35.12	34.50	34.78	3,537,841	-0.19(-0.53%)
Jun 10, 2014	34.15	35.06	34.15	34.96	5,184,045	+0.83(+2.44%)
Jun 06, 2014	34.08	34.29	34.00	34.13	1,807,363	+0.07(+0.20%)
Jun 05, 2014	34.23	34.28	33.79	34.06	2,244,003	-0.17(-0.49%)
Jun 04, 2014	33.98	34.65	33.93	34.23	2,498,998	+0.22(+0.63%)
Jun 03, 2014	33.67	34.02	33.54	34.01	2,105,454	+0.17(+0.49%)
Jun 02, 2014	34.26	34.43	33.60	33.84	2,161,943	-0.56(-1.62%)
May 30, 2014	34.09	34.41	33.99	34.40	2,947,381	+0.36(+1.06%)
May 29, 2014	34.04	34.11	33.59	34.04	2,430,698	+0.06(+0.17%)
May 28, 2014	34.20	34.42	33.89	33.98	1,862,472	-0.37(-1.08%)
May 27, 2014	34.25	34.44	34.07	34.35	2,833,034	+0.20(+0.57%)
May 23, 2014	33.88	34.16	34.16	34.16	2,341,648	+0.29(+0.85%)
May 22, 2014	33.53	34.08	33.46	33.87	2,317,651	-0.01(-0.04%)
May 21, 2014	33.58	34.16	33.48	33.88	2,499,520	+0.22(+0.64%)
May 20, 2014	33.31	33.88	33.30	33.67	4,064,752	-0.19(-0.55%)
May 19, 2014	33.18	34.07	33.03	33.85	3,491,516	+0.13(+0.38%)
May 16, 2014	33.20	33.84	33.05	33.73	4,608,186	+0.64(+1.92%)
May 15, 2014	33.33	33.53	32.90	33.09	5,300,652	-0.33(-1.00%)
May 14, 2014	34.21	34.28	33.41	33.42	5,883,841	-0.89(-2.60%)
May 13, 2014	34.66	34.91	34.26	34.31	7,646,452	-0.26(-0.76%)
May 12, 2014	34.58	34.73	34.15	34.58	5,656,413	+0.19(+0.54%)
May 09, 2014	33.35	34.52	33.05	34.39	9,560,400	+0.82(+2.45%)
May 08, 2014	32.71	34.15	32.42	33.57	12,772,216	+0.32(+0.97%)
May 07, 2014	31.66	33.32	31.41	33.25	25,356,946	+5.78(+21.03%)
May 06, 2014	28.21	28.37	27.45	27.47	4,622,195	-0.70(-2.47%)
May 05, 2014	27.86	28.21	27.48	28.16	2,540,883	+0.25(+0.91%)
May 02, 2014	28.13	28.31	27.71	27.91	2,438,894	-0.24(-0.84%)

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.