Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.65	36.75	35.21	35.27	453,709	-1.81(-4.88%)
Jul 30, 2014	37.04	37.46	36.59	37.08	424,621	+0.38(+1.04%)
Jul 29, 2014	35.99	36.79	35.35	36.70	424,638	+0.75(+2.09%)
Jul 28, 2014	37.05	37.31	35.49	35.95	622,850	-1.78(-4.72%)
Jul 25, 2014	37.86	38.50	35.66	37.73	1,126,613	+1.08(+2.95%)
Jul 24, 2014	35.25	37.22	35.18	36.65	777,249	+1.44(+4.09%)
Jul 23, 2014	35.65	35.79	34.95	35.21	347,539	-0.40(-1.12%)
Jul 22, 2014	34.57	35.76	34.43	35.61	397,790	+1.42(+4.15%)
Jul 21, 2014	33.70	34.67	33.56	34.19	222,501	+0.22(+0.65%)
Jul 18, 2014	33.33	34.19	33.00	33.97	298,351	+0.59(+1.77%)
Jul 17, 2014	34.04	34.59	33.14	33.38	307,803	-0.94(-2.74%)
Jul 16, 2014	34.27	34.69	33.82	34.32	351,210	+1.06(+3.19%)
Jul 15, 2014	34.04	34.33	32.76	33.26	259,208	-0.77(-2.26%)
Jul 14, 2014	34.35	34.67	33.55	34.03	294,554	+0.13(+0.38%)
Jul 11, 2014	33.83	34.16	33.39	33.90	255,735	+0.30(+0.89%)
Jul 10, 2014	32.30	34.10	32.03	33.60	447,488	+0.33(+0.99%)
Jul 09, 2014	34.25	34.98	33.17	33.27	428,440	-0.59(-1.74%)
Jul 08, 2014	33.59	34.46	32.93	33.86	508,717	-0.79(-2.28%)
Jul 07, 2014	36.46	36.46	34.54	34.65	451,201	-1.93(-5.28%)
Jul 03, 2014	36.95	36.58	36.58	36.58	198,700	-0.20(-0.54%)
Jul 02, 2014	39.20	40.03	36.70	36.78	971,620	-2.38(-6.08%)
Jul 01, 2014	37.99	39.29	37.90	39.16	782,163	+1.70(+4.54%)
Jun 30, 2014	36.85	38.21	36.39	37.46	445,380	+0.65(+1.77%)
Jun 27, 2014	36.55	37.59	36.52	36.81	2,257,769	+0.11(+0.30%)
Jun 26, 2014	37.55	37.58	36.40	36.70	381,577	-0.82(-2.19%)
Jun 25, 2014	36.31	37.63	35.70	37.52	612,362	+1.01(+2.77%)
Jun 24, 2014	37.62	38.12	36.43	36.51	718,069	-1.28(-3.39%)
Jun 23, 2014	37.73	38.38	37.51	37.79	308,135	+0.16(+0.43%)
Jun 20, 2014	37.63	37.88	36.91	37.63	628,175	+0.02(+0.05%)
Jun 19, 2014	37.65	37.75	37.05	37.61	336,184	-0.06(-0.16%)
Jun 18, 2014	37.09	37.76	36.47	37.67	343,895	+0.57(+1.54%)
Jun 17, 2014	36.39	37.95	36.20	37.10	554,018	+0.59(+1.62%)
Jun 16, 2014	35.36	36.83	34.71	36.51	583,533	+1.11(+3.14%)
Jun 13, 2014	33.88	35.47	33.30	35.40	462,648	+1.48(+4.36%)
Jun 12, 2014	33.32	34.04	32.73	33.92	431,165	+0.63(+1.89%)
Jun 11, 2014	32.64	33.52	32.64	33.29	256,038	+0.47(+1.43%)
Jun 10, 2014	32.79	33.05	32.17	32.82	178,601	-0.14(-0.42%)
Jun 06, 2014	33.54	33.97	32.72	32.96	332,863	+0.03(+0.09%)
Jun 05, 2014	31.66	33.06	31.13	32.93	381,071	+1.29(+4.08%)
Jun 04, 2014	30.96	31.97	30.38	31.64	261,253	+0.49(+1.57%)
Jun 03, 2014	31.07	31.49	30.84	31.15	423,075	-0.43(-1.36%)
Jun 02, 2014	33.12	33.23	31.40	31.58	333,468	-0.34(-1.07%)
May 30, 2014	33.43	33.50	31.34	31.92	971,450	-1.58(-4.72%)
May 29, 2014	32.81	33.57	32.68	33.50	609,299	+0.82(+2.51%)
May 28, 2014	32.60	33.03	32.37	32.68	377,175	+0.02(+0.06%)
May 27, 2014	32.00	32.73	31.44	32.66	355,333	+0.91(+2.87%)
May 23, 2014	31.77	31.75	31.75	31.75	332,600	+0.06(+0.19%)
May 22, 2014	30.96	31.71	30.62	31.69	188,020	+0.72(+2.32%)
May 21, 2014	30.90	31.94	30.62	30.97	623,604	+0.40(+1.31%)
May 20, 2014	30.22	31.68	29.81	30.57	1,147,201	+0.10(+0.33%)
May 19, 2014	28.43	30.70	28.43	30.47	910,393	+1.97(+6.93%)
May 16, 2014	27.97	28.50	27.14	28.50	454,498	+0.70(+2.50%)
May 15, 2014	26.97	27.83	26.16	27.80	325,067	+0.68(+2.51%)
May 14, 2014	27.76	28.26	27.06	27.12	417,710	-0.65(-2.34%)
May 13, 2014	29.21	29.21	27.74	27.77	340,028	-1.38(-4.73%)
May 12, 2014	27.96	29.33	27.85	29.15	433,119	+1.39(+5.01%)
May 09, 2014	27.04	27.81	26.36	27.76	538,146	+0.72(+2.66%)
May 08, 2014	26.55	28.04	26.33	27.04	672,294	+0.55(+2.08%)
May 07, 2014	28.24	28.24	26.04	26.49	1,156,083	-1.91(-6.73%)
May 06, 2014	28.58	29.22	28.21	28.40	588,095	-0.50(-1.73%)
May 05, 2014	28.50	29.02	28.00	28.90	498,563	+0.05(+0.17%)
May 02, 2014	28.93	29.42	28.41	28.85	627,464	-0.10(-0.35%)

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.