Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.99	34.13	32.58	33.05	1,629,710	-1.18(-3.44%)
Jul 30, 2014	35.68	36.19	33.90	34.22	3,073,862	-3.91(-10.25%)
Jul 29, 2014	38.08	38.34	37.60	38.13	453,811	+0.02(+0.05%)
Jul 28, 2014	38.34	38.46	38.09	38.11	240,695	-0.32(-0.84%)
Jul 25, 2014	38.28	38.62	38.11	38.44	219,173	-0.01(-0.03%)
Jul 24, 2014	38.46	38.82	38.10	38.45	289,316	+0.02(+0.05%)
Jul 23, 2014	38.62	39.28	38.34	38.43	354,956	-0.09(-0.24%)
Jul 22, 2014	38.81	39.02	38.42	38.52	399,633	-0.20(-0.51%)
Jul 21, 2014	38.50	38.87	38.26	38.72	234,501	+0.17(+0.43%)
Jul 18, 2014	38.25	38.72	38.10	38.56	492,920	+0.25(+0.66%)
Jul 17, 2014	38.34	38.60	38.11	38.30	287,489	-0.06(-0.16%)
Jul 16, 2014	38.54	38.79	38.22	38.36	313,139	-0.09(-0.22%)
Jul 15, 2014	38.96	39.05	38.30	38.45	272,409	-0.62(-1.57%)
Jul 14, 2014	38.58	39.25	38.48	39.07	255,142	+0.70(+1.83%)
Jul 11, 2014	38.36	38.50	38.11	38.36	204,119	-0.04(-0.10%)
Jul 10, 2014	38.21	38.67	37.78	38.40	327,539	-0.26(-0.68%)
Jul 09, 2014	38.79	39.08	38.48	38.67	211,281	-0.12(-0.31%)
Jul 08, 2014	38.83	39.46	38.64	38.79	450,054	-0.21(-0.53%)
Jul 07, 2014	39.54	39.69	38.95	38.99	391,437	-0.63(-1.59%)
Jul 03, 2014	39.50	39.62	39.62	39.62	161,765	+0.19(+0.47%)
Jul 02, 2014	39.22	39.59	38.95	39.44	263,474	+0.11(+0.27%)
Jul 01, 2014	39.08	40.08	39.08	39.33	376,713	+0.30(+0.76%)
Jun 30, 2014	38.81	39.22	38.37	39.03	307,798	+0.12(+0.31%)
Jun 27, 2014	38.67	39.31	38.65	38.91	274,757	+0.13(+0.34%)
Jun 26, 2014	38.69	38.96	38.25	38.78	248,578	+0.03(+0.09%)
Jun 25, 2014	38.51	39.03	38.30	38.75	221,424	-0.01(-0.03%)
Jun 24, 2014	39.42	39.52	38.17	38.76	612,576	-0.52(-1.33%)
Jun 23, 2014	39.99	40.00	39.19	39.28	414,012	-0.61(-1.53%)
Jun 20, 2014	39.38	40.28	39.38	39.89	657,002	-0.65(-1.60%)
Jun 19, 2014	40.82	40.94	40.24	40.54	244,488	-0.11(-0.26%)
Jun 18, 2014	39.95	40.65	39.95	40.65	326,283	+0.62(+1.55%)
Jun 17, 2014	40.02	40.78	39.94	40.02	244,505	-0.12(-0.30%)
Jun 16, 2014	39.83	40.41	39.83	40.14	235,603	+0.21(+0.53%)
Jun 13, 2014	40.78	41.00	39.79	39.93	268,076	-0.86(-2.11%)
Jun 12, 2014	40.90	41.16	40.63	40.79	271,319	-0.09(-0.23%)
Jun 11, 2014	40.59	40.94	40.51	40.88	187,594	+0.09(+0.21%)
Jun 10, 2014	40.42	41.09	40.39	40.80	247,934	+0.63(+1.58%)
Jun 06, 2014	40.18	40.35	39.57	40.16	330,146	+0.01(+0.02%)
Jun 05, 2014	39.98	40.30	39.34	40.16	333,720	+0.28(+0.70%)
Jun 04, 2014	39.65	40.33	39.42	39.88	343,630	+0.13(+0.32%)
Jun 03, 2014	39.26	40.08	39.26	39.75	765,405	+0.53(+1.35%)
Jun 02, 2014	40.10	40.37	39.18	39.22	601,878	-0.87(-2.18%)
May 30, 2014	40.49	40.51	39.72	40.10	385,436	-0.42(-1.03%)
May 29, 2014	40.44	40.65	39.89	40.51	290,256	+0.24(+0.59%)
May 28, 2014	40.63	40.93	40.06	40.28	460,906	-0.45(-1.10%)
May 27, 2014	41.84	41.94	40.40	40.73	398,435	-0.80(-1.93%)
May 23, 2014	41.23	41.53	41.53	41.53	304,482	+0.03(+0.06%)
May 22, 2014	41.41	41.87	41.34	41.50	114,427	+0.09(+0.21%)
May 21, 2014	40.82	41.58	40.25	41.41	521,988	+0.60(+1.46%)
May 20, 2014	42.14	42.70	40.69	40.82	715,679	-1.36(-3.23%)
May 19, 2014	43.25	43.48	42.13	42.18	641,734	-1.05(-2.43%)
May 16, 2014	42.97	43.54	42.44	43.23	322,292	+0.16(+0.37%)
May 15, 2014	43.17	43.53	42.26	43.07	462,451	-0.18(-0.41%)
May 14, 2014	44.27	44.49	43.21	43.25	489,286	-0.91(-2.07%)
May 13, 2014	44.94	45.43	43.96	44.16	479,726	-0.64(-1.44%)
May 12, 2014	44.32	45.37	44.32	44.81	626,043	+0.55(+1.23%)
May 09, 2014	43.87	44.39	43.59	44.26	350,978	+0.26(+0.58%)
May 08, 2014	43.53	44.41	43.38	44.01	494,549	+0.47(+1.07%)
May 07, 2014	42.23	43.63	41.88	43.54	515,050	+1.67(+4.00%)
May 06, 2014	43.99	44.24	41.85	41.87	963,047	-1.44(-3.32%)
May 05, 2014	44.39	44.61	42.49	43.30	1,082,406	-1.21(-2.71%)
May 02, 2014	43.71	44.88	43.65	44.51	805,326	+0.70(+1.60%)

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.