Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.12	33.20	33.00	33.07	8,121	-0.20(-0.60%)
Jul 30, 2014	33.43	33.43	33.12	33.27	2,873	+0.24(+0.73%)
Jul 29, 2014	33.02	33.13	33.00	33.03	3,595	-0.30(-0.90%)
Jul 28, 2014	33.08	33.33	33.00	33.33	13,531	+0.38(+1.15%)
Jul 25, 2014	33.14	33.14	32.93	32.95	13,526	-0.16(-0.48%)
Jul 24, 2014	33.49	33.49	33.07	33.11	23,552	-0.19(-0.57%)
Jul 23, 2014	33.29	33.35	33.17	33.30	14,125	+0.20(+0.60%)
Jul 22, 2014	32.81	33.10	32.76	33.10	27,428	+0.00(+0.00%)
Jul 21, 2014	32.79	33.14	32.79	33.10	5,377	+0.40(+1.22%)
Jul 18, 2014	32.77	32.79	32.47	32.70	15,978	+0.15(+0.46%)
Jul 17, 2014	32.85	33.03	32.50	32.55	36,191	-0.27(-0.82%)
Jul 16, 2014	32.39	32.89	32.35	32.82	12,672	+0.51(+1.58%)
Jul 15, 2014	32.33	32.40	32.21	32.31	34,644	+0.06(+0.19%)
Jul 14, 2014	32.00	32.49	32.00	32.25	36,966	+0.24(+0.75%)
Jul 11, 2014	32.24	32.48	32.01	32.01	20,817	-0.33(-1.02%)
Jul 10, 2014	31.84	32.68	31.71	32.34	57,131	+1.06(+3.39%)
Jul 09, 2014	30.50	31.34	30.50	31.28	31,815	+0.79(+2.59%)
Jul 08, 2014	30.15	30.49	29.99	30.49	26,008	+0.59(+1.97%)
Jul 07, 2014	29.90	30.20	29.88	29.90	14,050	-0.06(-0.20%)
Jul 04, 2014	29.71	30.49	29.71	29.96	13,456	-0.04(-0.13%)
Jul 03, 2014	29.93	30.18	29.84	30.00	11,276	-0.13(-0.43%)
Jul 02, 2014	30.40	30.40	30.00	30.13	26,881	-0.07(-0.23%)
Jun 30, 2014		30.20	30.20	30.20	0	+0.82(+2.79%)
Jun 27, 2014	29.26	29.44	29.26	29.38	8,451	+0.13(+0.44%)
Jun 26, 2014	29.17	29.31	28.71	29.25	20,478	+0.49(+1.70%)
Jun 25, 2014	28.81	29.08	28.70	28.76	14,198	-0.15(-0.52%)
Jun 24, 2014	28.82	28.98	28.63	28.91	4,531	+0.09(+0.31%)
Jun 23, 2014	29.06	29.30	28.82	28.82	20,355	-0.42(-1.44%)
Jun 20, 2014	28.99	29.64	28.95	29.24	14,860	+0.42(+1.46%)
Jun 19, 2014	28.72	28.92	28.72	28.82	61,858	+0.07(+0.24%)
Jun 18, 2014	28.53	29.07	28.53	28.75	14,631	+0.05(+0.17%)
Jun 17, 2014	28.68	29.40	28.51	28.70	80,858	-0.27(-0.93%)
Jun 16, 2014	29.24	29.24	28.80	28.97	13,970	-0.28(-0.96%)
Jun 13, 2014	29.21	29.30	29.15	29.25	13,505	-0.04(-0.14%)
Jun 12, 2014	29.35	29.35	29.16	29.29	11,361	+0.02(+0.07%)
Jun 11, 2014	29.50	29.50	29.25	29.27	19,327	-0.19(-0.64%)
Jun 10, 2014	29.80	29.80	29.46	29.46	7,172	-0.76(-2.51%)
Jun 06, 2014	30.42	30.42	30.20	30.22	7,013	-0.09(-0.30%)
Jun 05, 2014	30.77	30.77	30.30	30.31	5,113	-0.68(-2.19%)
Jun 04, 2014	31.24	31.24	30.40	30.99	17,435	-0.01(-0.03%)
Jun 03, 2014	30.18	31.32	29.78	31.00	29,852	+1.10(+3.68%)
Jun 02, 2014	30.45	30.45	29.90	29.90	16,016	-0.55(-1.81%)
May 30, 2014	29.10	30.98	28.99	30.45	204,387	+1.44(+4.96%)
May 29, 2014	28.99	29.22	28.98	29.01	18,913	-0.21(-0.72%)
May 28, 2014	29.10	29.40	28.98	29.22	45,629	-0.18(-0.61%)
May 27, 2014	30.00	30.00	29.26	29.40	14,292	-0.55(-1.84%)
May 26, 2014	29.60	30.00	29.55	29.95	10,379	+0.35(+1.18%)
May 23, 2014	29.61	29.84	29.55	29.60	14,326	-0.15(-0.50%)
May 22, 2014	29.72	29.94	29.55	29.75	9,073	+0.15(+0.51%)
May 21, 2014	30.00	30.15	29.55	29.60	21,249	-0.47(-1.56%)
May 20, 2014	29.96	30.49	29.87	30.07	18,338	+0.10(+0.33%)
May 16, 2014		29.97	29.97	29.97	0	+0.47(+1.59%)
May 15, 2014	30.36	30.46	29.50	29.50	31,016	-0.40(-1.34%)
May 14, 2014	30.75	30.75	29.90	29.90	8,678	-0.85(-2.76%)
May 13, 2014	30.74	30.75	30.68	30.75	4,469	+0.01(+0.03%)
May 12, 2014	30.61	30.75	30.61	30.74	7,455	+0.09(+0.29%)
May 09, 2014	30.65	30.75	30.61	30.65	11,738	+0.00(+0.00%)
May 08, 2014	30.64	30.72	30.48	30.65	3,469	-0.02(-0.07%)
May 07, 2014	30.65	30.75	30.60	30.67	9,645	+0.04(+0.13%)
May 06, 2014	30.71	30.74	30.44	30.63	5,248	+0.09(+0.29%)
May 05, 2014	30.94	30.94	30.35	30.54	6,945	-0.16(-0.52%)
May 02, 2014	30.68	30.75	30.34	30.70	10,969	+0.39(+1.29%)

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.