Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.32	30.48	29.94	30.03	40,045,140	-0.80(-2.59%)
Jul 30, 2014	31.68	31.70	30.74	30.83	9,603,416	-0.78(-2.48%)
Jul 29, 2014	32.86	33.16	31.50	31.61	11,567,132	-1.12(-3.43%)
Jul 28, 2014	33.04	33.80	32.54	32.74	9,730,624	+0.82(+2.58%)
Jul 25, 2014	31.43	31.95	31.43	31.91	2,843,815	-0.19(-0.58%)
Jul 24, 2014	31.64	32.14	31.52	32.10	3,183,714	+0.39(+1.22%)
Jul 23, 2014	31.88	32.08	31.68	31.71	2,230,901	-0.20(-0.63%)
Jul 22, 2014	31.42	31.99	31.35	31.91	2,613,750	+0.63(+2.01%)
Jul 21, 2014	31.78	31.78	31.17	31.28	3,314,078	-0.58(-1.82%)
Jul 18, 2014	31.48	31.99	31.41	31.86	2,121,608	+0.34(+1.08%)
Jul 17, 2014	31.68	31.86	31.36	31.53	2,253,381	-0.14(-0.43%)
Jul 16, 2014	31.82	31.99	31.52	31.66	2,545,586	-0.02(-0.08%)
Jul 15, 2014	32.22	32.25	31.62	31.69	3,473,374	-0.48(-1.48%)
Jul 14, 2014	32.12	32.29	31.95	32.16	3,322,307	+0.14(+0.43%)
Jul 11, 2014	31.36	32.06	31.36	32.03	3,176,848	+0.44(+1.41%)
Jul 10, 2014	31.06	31.71	30.95	31.58	3,201,417	+0.26(+0.82%)
Jul 09, 2014	31.74	31.86	31.28	31.32	4,589,808	-0.35(-1.10%)
Jul 08, 2014	31.54	31.74	31.48	31.67	5,133,428	+0.18(+0.56%)
Jul 07, 2014	31.02	31.57	30.96	31.49	4,869,764	+0.41(+1.32%)
Jul 03, 2014	31.56	31.08	31.08	31.08	4,346,911	-0.36(-1.16%)
Jul 02, 2014	30.60	31.61	30.46	31.44	9,026,806	+0.88(+2.88%)
Jul 01, 2014	30.27	30.95	30.24	30.56	7,239,594	+0.27(+0.88%)
Jun 30, 2014	30.04	30.31	29.81	30.30	5,918,011	+0.08(+0.27%)
Jun 27, 2014	29.84	30.23	29.68	30.22	4,917,281	+0.33(+1.11%)
Jun 26, 2014	29.40	29.90	29.27	29.89	6,162,732	+0.52(+1.79%)
Jun 25, 2014	29.00	29.43	28.81	29.36	3,853,976	+0.28(+0.97%)
Jun 24, 2014	29.27	29.48	28.98	29.08	4,177,328	-0.19(-0.66%)
Jun 23, 2014	29.38	29.56	29.20	29.27	3,454,017	-0.14(-0.47%)
Jun 20, 2014	29.11	29.51	29.00	29.41	7,910,978	+0.38(+1.31%)
Jun 19, 2014	29.13	29.14	28.88	29.03	6,382,095	-0.06(-0.19%)
Jun 18, 2014	28.98	29.29	28.80	29.09	9,864,612	+0.46(+1.61%)
Jun 17, 2014	28.39	28.65	28.34	28.63	4,445,852	+0.26(+0.91%)
Jun 16, 2014	28.61	28.65	28.17	28.37	5,002,506	-0.23(-0.79%)
Jun 13, 2014	28.38	28.65	28.29	28.60	7,344,397	+0.21(+0.74%)
Jun 12, 2014	28.85	28.98	28.27	28.39	9,775,614	-0.74(-2.55%)
Jun 11, 2014	29.10	29.33	28.76	29.13	8,184,521	+0.02(+0.06%)
Jun 10, 2014	29.70	29.84	28.66	29.11	18,076,272	-3.27(-10.09%)
Jun 06, 2014	32.80	32.94	32.28	32.38	6,667,525	-0.63(-1.91%)
Jun 05, 2014	33.52	33.59	32.85	33.01	7,247,865	-0.43(-1.28%)
Jun 04, 2014	34.02	34.20	33.37	33.44	6,127,183	-0.52(-1.54%)
Jun 03, 2014	34.13	35.21	33.93	33.96	10,010,089	-1.07(-3.04%)
Jun 02, 2014	34.35	35.08	34.32	35.03	3,648,259	+0.76(+2.21%)
May 30, 2014	34.46	35.08	34.16	34.27	5,819,151	-0.64(-1.83%)
May 29, 2014	34.20	35.51	34.04	34.91	13,737,008	+2.02(+6.14%)
May 28, 2014	33.46	33.59	32.87	32.89	5,651,494	-0.58(-1.72%)
May 27, 2014	32.23	33.74	32.20	33.47	7,670,513	+1.47(+4.58%)
May 23, 2014	31.69	32.00	32.00	32.00	2,798,877	+0.51(+1.61%)
May 22, 2014	31.99	32.09	31.15	31.49	4,179,957	-0.56(-1.73%)
May 21, 2014	32.76	32.82	32.00	32.05	3,556,680	-0.69(-2.12%)
May 20, 2014	33.03	33.19	32.63	32.74	3,959,367	-0.27(-0.81%)
May 19, 2014	32.77	33.08	32.66	33.01	2,082,526	+0.06(+0.17%)
May 16, 2014	32.86	33.08	32.62	32.95	3,351,988	+0.24(+0.74%)
May 15, 2014	32.27	32.73	31.95	32.71	3,298,992	+0.36(+1.12%)
May 14, 2014	32.27	32.59	32.08	32.35	2,429,051	+0.04(+0.12%)
May 13, 2014	32.11	32.63	32.11	32.31	3,040,834	+0.22(+0.68%)
May 12, 2014	31.97	32.10	31.90	32.09	3,556,793	+0.32(+1.01%)
May 09, 2014	31.50	31.81	31.44	31.77	3,379,204	+0.22(+0.69%)
May 08, 2014	31.59	32.04	31.35	31.55	4,992,024	-0.06(-0.18%)
May 07, 2014	30.90	31.63	30.86	31.61	4,829,502	+0.79(+2.56%)
May 06, 2014	31.07	31.17	30.61	30.82	6,556,849	-0.15(-0.49%)
May 05, 2014	32.65	32.80	30.86	30.97	13,637,629	-3.39(-9.87%)
May 02, 2014	34.11	34.52	33.93	34.36	3,048,344	+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.