Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.19	30.38	29.87	29.90	20,769,042	-0.48(-1.57%)
Jul 30, 2014	30.81	30.97	30.24	30.37	20,351,388	-0.52(-1.69%)
Jul 29, 2014	31.26	31.39	30.86	30.90	11,294,606	-0.29(-0.93%)
Jul 28, 2014	30.69	31.25	30.63	31.19	11,875,764	+0.43(+1.39%)
Jul 25, 2014	31.00	31.08	30.72	30.76	8,206,258	-0.25(-0.79%)
Jul 24, 2014	30.85	31.06	30.80	31.00	8,334,370	+0.09(+0.30%)
Jul 23, 2014	30.88	30.97	30.83	30.91	9,723,562	+0.03(+0.09%)
Jul 22, 2014	31.00	31.07	30.88	30.88	6,462,546	-0.07(-0.21%)
Jul 21, 2014	30.94	31.04	30.77	30.95	7,697,172	-0.03(-0.09%)
Jul 18, 2014	30.70	31.00	30.58	30.98	7,197,919	+0.31(+1.02%)
Jul 17, 2014	31.07	31.07	30.65	30.66	11,121,744	-0.28(-0.91%)
Jul 16, 2014	30.95	30.98	30.69	30.95	10,339,811	+0.10(+0.33%)
Jul 15, 2014	30.68	30.92	30.67	30.84	12,342,718	+0.16(+0.52%)
Jul 14, 2014	31.13	31.21	30.67	30.69	11,461,740	-0.36(-1.14%)
Jul 11, 2014	31.26	31.32	31.00	31.04	12,601,795	-0.24(-0.76%)
Jul 10, 2014	31.01	31.31	30.98	31.28	14,405,903	+0.21(+0.68%)
Jul 09, 2014	31.16	31.22	30.92	31.07	14,405,845	-0.09(-0.28%)
Jul 08, 2014	30.98	31.20	30.95	31.16	18,332,358	+0.21(+0.68%)
Jul 07, 2014	30.79	31.08	30.78	30.95	16,903,200	+0.14(+0.47%)
Jul 03, 2014	30.87	30.80	30.80	30.80	16,835,392	-0.34(-1.09%)
Jul 02, 2014	31.67	31.69	31.03	31.14	23,965,534	-0.62(-1.94%)
Jul 01, 2014	32.04	32.09	31.75	31.76	13,545,467	-0.32(-0.99%)
Jun 30, 2014	31.85	32.15	31.75	32.08	17,467,820	+0.25(+0.80%)
Jun 27, 2014	31.67	31.90	31.57	31.82	10,612,185	+0.12(+0.39%)
Jun 26, 2014	31.61	31.73	31.50	31.70	17,864,234	+0.09(+0.30%)
Jun 25, 2014	31.42	31.65	31.40	31.61	16,752,393	+0.12(+0.37%)
Jun 24, 2014	31.42	31.59	31.39	31.49	12,688,803	+0.09(+0.30%)
Jun 23, 2014	31.59	31.62	31.25	31.40	12,942,812	-0.11(-0.35%)
Jun 20, 2014	31.74	31.78	31.48	31.50	13,247,481	-0.19(-0.61%)
Jun 19, 2014	31.45	31.74	31.42	31.70	30,914,874	+0.26(+0.82%)
Jun 18, 2014	30.73	31.44	30.71	31.44	49,864,320	+0.70(+2.27%)
Jun 17, 2014	30.72	30.80	30.56	30.74	15,900,722	-0.04(-0.14%)
Jun 16, 2014	30.61	31.04	30.55	30.78	26,763,774	+0.21(+0.68%)
Jun 13, 2014	30.35	30.63	30.22	30.58	11,712,431	+0.19(+0.64%)
Jun 12, 2014	30.22	30.48	29.92	30.38	23,095,036	+0.09(+0.31%)
Jun 11, 2014	30.64	30.64	30.27	30.29	14,332,932	-0.39(-1.27%)
Jun 10, 2014	30.70	30.84	30.64	30.68	12,047,273	-0.28(-0.91%)
Jun 06, 2014	31.09	31.24	30.94	30.96	11,254,205	-0.11(-0.35%)
Jun 05, 2014	30.78	31.11	30.76	31.07	11,709,425	+0.26(+0.84%)
Jun 04, 2014	30.77	30.83	30.63	30.81	9,783,918	-0.01(-0.05%)
Jun 03, 2014	30.65	30.87	30.62	30.82	11,137,688	+0.11(+0.37%)
Jun 02, 2014	30.63	30.77	30.57	30.71	10,082,231	-0.01(-0.02%)
May 30, 2014	30.42	30.73	30.42	30.71	11,520,558	+0.20(+0.66%)
May 29, 2014	30.42	30.52	30.29	30.51	13,660,393	+0.09(+0.28%)
May 28, 2014	30.25	30.45	30.21	30.43	17,433,894	+0.18(+0.59%)
May 27, 2014	30.28	30.43	30.20	30.25	13,155,531	+0.24(+0.79%)
May 23, 2014	30.01	30.01	30.01	30.01	12,398,014	-0.08(-0.25%)
May 22, 2014	29.85	30.17	29.84	30.08	5,166,978	+0.25(+0.83%)
May 21, 2014	29.90	29.91	29.74	29.84	9,607,104	+0.02(+0.07%)
May 20, 2014	29.81	30.00	29.63	29.81	15,009,681	+0.00(+0.00%)
May 19, 2014	30.20	30.25	29.79	29.81	18,729,552	-0.47(-1.54%)
May 16, 2014	30.22	30.31	30.08	30.28	14,042,655	+0.09(+0.31%)
May 15, 2014	30.32	30.47	30.16	30.19	16,089,784	-0.12(-0.40%)
May 14, 2014	30.22	30.50	30.12	30.31	27,987,750	+0.15(+0.50%)
May 13, 2014	30.15	30.30	30.03	30.16	12,007,049	+0.07(+0.24%)
May 12, 2014	30.43	30.47	30.05	30.09	18,945,564	-0.28(-0.92%)
May 09, 2014	30.78	30.89	30.35	30.37	16,941,386	-0.45(-1.47%)
May 08, 2014	31.15	31.17	30.75	30.82	21,097,724	-0.34(-1.08%)
May 07, 2014	30.73	31.18	30.70	31.16	18,900,262	+0.50(+1.62%)
May 06, 2014	30.76	30.86	30.64	30.66	14,673,987	-0.15(-0.49%)
May 05, 2014	30.51	30.84	30.50	30.81	20,754,510	+0.27(+0.89%)
May 02, 2014	30.96	31.01	30.40	30.54	38,870,288	-0.64(-2.05%)

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.