Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.33	30.49	29.95	30.04	40,033,092	-0.80(-2.59%)
Jul 30, 2014	31.69	31.71	30.75	30.84	9,600,526	-0.78(-2.48%)
Jul 29, 2014	32.87	33.17	31.51	31.62	11,563,652	-1.12(-3.43%)
Jul 28, 2014	33.05	33.81	32.55	32.75	9,727,696	+0.82(+2.58%)
Jul 25, 2014	31.44	31.96	31.44	31.92	2,842,960	-0.19(-0.58%)
Jul 24, 2014	31.65	32.15	31.53	32.11	3,182,756	+0.39(+1.22%)
Jul 23, 2014	31.89	32.09	31.69	31.72	2,230,230	-0.20(-0.63%)
Jul 22, 2014	31.43	32.00	31.36	31.92	2,612,964	+0.63(+2.01%)
Jul 21, 2014	31.79	31.79	31.18	31.29	3,313,081	-0.58(-1.82%)
Jul 18, 2014	31.49	32.00	31.42	31.87	2,120,970	+0.34(+1.08%)
Jul 17, 2014	31.69	31.87	31.37	31.53	2,252,703	-0.14(-0.43%)
Jul 16, 2014	31.83	32.00	31.53	31.67	2,544,821	-0.02(-0.08%)
Jul 15, 2014	32.23	32.26	31.63	31.70	3,472,329	-0.48(-1.48%)
Jul 14, 2014	32.13	32.30	31.96	32.17	3,321,308	+0.14(+0.43%)
Jul 11, 2014	31.37	32.07	31.37	32.04	3,175,892	+0.44(+1.41%)
Jul 10, 2014	31.07	31.72	30.96	31.59	3,200,454	+0.26(+0.82%)
Jul 09, 2014	31.74	31.87	31.28	31.33	4,588,427	-0.35(-1.10%)
Jul 08, 2014	31.55	31.74	31.49	31.68	5,131,884	+0.18(+0.56%)
Jul 07, 2014	31.03	31.58	30.97	31.50	4,868,299	+0.41(+1.32%)
Jul 03, 2014	31.57	31.09	31.09	31.09	4,345,603	-0.36(-1.16%)
Jul 02, 2014	30.61	31.62	30.47	31.45	9,024,090	+0.88(+2.88%)
Jul 01, 2014	30.28	30.96	30.25	30.57	7,237,416	+0.27(+0.88%)
Jun 30, 2014	30.05	30.32	29.82	30.31	5,916,230	+0.08(+0.27%)
Jun 27, 2014	29.85	30.24	29.69	30.23	4,915,802	+0.33(+1.11%)
Jun 26, 2014	29.41	29.91	29.28	29.90	6,160,878	+0.52(+1.79%)
Jun 25, 2014	29.01	29.44	28.81	29.37	3,852,817	+0.28(+0.97%)
Jun 24, 2014	29.27	29.48	28.99	29.09	4,176,072	-0.19(-0.66%)
Jun 23, 2014	29.39	29.57	29.21	29.28	3,452,978	-0.14(-0.47%)
Jun 20, 2014	29.12	29.52	29.01	29.42	7,908,598	+0.38(+1.31%)
Jun 19, 2014	29.14	29.15	28.89	29.04	6,380,175	-0.06(-0.19%)
Jun 18, 2014	28.98	29.30	28.81	29.10	9,861,644	+0.46(+1.61%)
Jun 17, 2014	28.40	28.66	28.35	28.64	4,444,515	+0.26(+0.91%)
Jun 16, 2014	28.62	28.66	28.18	28.38	5,001,001	-0.23(-0.79%)
Jun 13, 2014	28.39	28.66	28.30	28.60	7,342,187	+0.21(+0.74%)
Jun 12, 2014	28.85	28.98	28.28	28.39	9,772,673	-0.74(-2.55%)
Jun 11, 2014	29.10	29.34	28.77	29.14	8,182,059	+0.02(+0.06%)
Jun 10, 2014	29.71	29.85	28.67	29.12	18,070,834	-3.27(-10.09%)
Jun 06, 2014	32.81	32.95	32.29	32.39	6,665,519	-0.63(-1.91%)
Jun 05, 2014	33.53	33.60	32.86	33.02	7,245,685	-0.43(-1.28%)
Jun 04, 2014	34.03	34.21	33.38	33.45	6,125,339	-0.52(-1.54%)
Jun 03, 2014	34.14	35.22	33.94	33.97	10,007,078	-1.07(-3.04%)
Jun 02, 2014	34.36	35.10	34.33	35.04	3,647,161	+0.76(+2.21%)
May 30, 2014	34.47	35.09	34.17	34.28	5,817,400	-0.64(-1.83%)
May 29, 2014	34.22	35.52	34.05	34.92	13,732,875	+2.02(+6.14%)
May 28, 2014	33.47	33.60	32.88	32.90	5,649,794	-0.58(-1.72%)
May 27, 2014	32.24	33.75	32.21	33.48	7,668,205	+1.47(+4.58%)
May 23, 2014	31.70	32.01	32.01	32.01	2,798,034	+0.51(+1.61%)
May 22, 2014	32.00	32.10	31.16	31.50	4,178,699	-0.56(-1.73%)
May 21, 2014	32.77	32.83	32.01	32.06	3,555,610	-0.69(-2.12%)
May 20, 2014	33.04	33.20	32.64	32.75	3,958,176	-0.27(-0.81%)
May 19, 2014	32.78	33.09	32.67	33.02	2,081,899	+0.06(+0.17%)
May 16, 2014	32.87	33.09	32.63	32.96	3,350,979	+0.24(+0.74%)
May 15, 2014	32.28	32.74	31.96	32.72	3,297,999	+0.36(+1.12%)
May 14, 2014	32.28	32.60	32.09	32.36	2,428,320	+0.04(+0.12%)
May 13, 2014	32.12	32.64	32.12	32.32	3,039,919	+0.22(+0.68%)
May 12, 2014	31.98	32.11	31.91	32.10	3,555,723	+0.32(+1.01%)
May 09, 2014	31.51	31.82	31.45	31.78	3,378,188	+0.22(+0.69%)
May 08, 2014	31.60	32.05	31.36	31.56	4,990,522	-0.06(-0.18%)
May 07, 2014	30.91	31.64	30.87	31.61	4,828,049	+0.79(+2.56%)
May 06, 2014	31.07	31.18	30.62	30.83	6,554,876	-0.15(-0.49%)
May 05, 2014	32.66	32.81	30.87	30.98	13,633,526	-3.39(-9.87%)
May 02, 2014	34.12	34.53	33.94	34.37	3,047,427	+0.19(+0.57%)

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.