Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	27.73	28.09	26.16	26.20	8,623,710	-1.71(-6.14%)
Jul 30, 2014	29.25	29.35	27.75	27.91	9,258,534	-1.26(-4.32%)
Jul 29, 2014	29.71	30.98	28.77	29.18	20,934,726	-4.57(-13.53%)
Jul 28, 2014	33.42	34.84	33.12	33.74	13,440,704	+0.71(+2.15%)
Jul 25, 2014	33.00	33.55	32.84	33.03	3,607,536	+0.11(+0.32%)
Jul 24, 2014	33.09	33.58	32.60	32.92	6,359,976	-0.13(-0.39%)
Jul 23, 2014	33.08	33.33	32.35	33.05	13,252,362	-0.83(-2.45%)
Jul 22, 2014	27.14	34.12	26.25	33.88	55,895,712	+6.87(+25.45%)
Jul 21, 2014	30.25	30.32	26.68	27.01	22,519,688	-3.41(-11.21%)
Jul 18, 2014	29.75	30.62	29.62	30.42	1,994,802	+0.50(+1.67%)
Jul 17, 2014	30.73	31.02	29.88	29.92	4,654,736	-0.84(-2.73%)
Jul 16, 2014	32.42	32.42	30.50	30.76	5,512,794	-1.57(-4.84%)
Jul 15, 2014	32.22	32.43	32.20	32.33	1,183,084	+0.09(+0.26%)
Jul 14, 2014	32.33	32.50	32.03	32.24	2,320,934	-0.00(-0.02%)
Jul 11, 2014	32.60	32.80	32.16	32.24	2,857,472	-0.25(-0.77%)
Jul 10, 2014	32.37	32.53	32.01	32.49	1,764,374	-0.37(-1.11%)
Jul 09, 2014	32.80	33.23	32.54	32.86	1,568,978	+0.12(+0.37%)
Jul 08, 2014	33.00	33.00	32.41	32.74	1,591,922	-0.35(-1.06%)
Jul 07, 2014	32.95	33.35	32.77	33.09	1,740,286	+0.04(+0.12%)
Jul 03, 2014	32.94	33.05	33.05	33.05	1,313,200	+0.23(+0.72%)
Jul 02, 2014	32.41	32.91	32.34	32.81	1,537,878	+0.41(+1.27%)
Jul 01, 2014	32.30	32.60	32.03	32.41	3,556,562	+0.13(+0.42%)
Jun 30, 2014	32.60	32.69	32.13	32.27	1,988,602	-0.30(-0.92%)
Jun 27, 2014	32.16	32.74	31.96	32.57	3,858,266	+0.45(+1.40%)
Jun 26, 2014	31.96	32.31	31.93	32.12	1,458,942	+0.06(+0.20%)
Jun 25, 2014	31.80	33.41	31.76	32.05	2,414,416	+0.18(+0.55%)
Jun 24, 2014	32.90	32.99	31.75	31.88	4,736,242	-0.96(-2.94%)
Jun 23, 2014	32.39	33.26	32.34	32.84	2,390,692	+0.39(+1.22%)
Jun 20, 2014	32.74	32.95	32.40	32.45	3,653,992	-0.29(-0.89%)
Jun 19, 2014	32.48	32.82	32.28	32.74	1,862,448	+0.40(+1.22%)
Jun 18, 2014	31.79	32.35	31.73	32.34	1,208,688	+0.50(+1.59%)
Jun 17, 2014	31.75	31.89	31.51	31.84	1,072,462	+0.04(+0.14%)
Jun 16, 2014	31.51	31.91	31.38	31.80	1,164,920	+0.26(+0.81%)
Jun 13, 2014	31.44	31.79	31.23	31.54	2,185,736	+0.02(+0.08%)
Jun 12, 2014	31.57	31.72	31.30	31.52	1,642,552	-0.06(-0.21%)
Jun 11, 2014	31.68	31.84	31.35	31.58	1,730,580	-0.22(-0.68%)
Jun 10, 2014	31.69	32.17	31.34	31.80	2,557,340	-0.48(-1.47%)
Jun 06, 2014	32.69	32.97	32.27	32.27	1,930,396	-0.40(-1.22%)
Jun 05, 2014	32.41	32.75	32.22	32.67	1,164,600	+0.27(+0.85%)
Jun 04, 2014	32.25	32.62	32.06	32.40	1,906,814	+0.06(+0.19%)
Jun 03, 2014	32.33	32.61	32.15	32.34	2,266,832	-0.06(-0.19%)
Jun 02, 2014	32.50	32.84	32.39	32.40	2,091,414	-0.02(-0.06%)
May 30, 2014	32.51	32.66	32.27	32.41	1,887,436	-0.15(-0.46%)
May 29, 2014	32.65	32.79	32.34	32.56	1,731,828	+0.06(+0.18%)
May 28, 2014	32.23	32.75	31.84	32.51	2,453,774	+0.23(+0.71%)
May 27, 2014	32.05	32.45	32.00	32.27	1,810,146	+0.30(+0.94%)
May 23, 2014	31.56	31.98	31.98	31.98	1,129,200	+0.43(+1.35%)
May 22, 2014	31.68	31.93	31.39	31.55	673,528	-0.13(-0.41%)
May 21, 2014	31.32	31.90	31.30	31.68	2,272,830	+0.57(+1.83%)
May 20, 2014	31.34	31.64	31.11	31.11	1,806,770	-0.33(-1.05%)
May 19, 2014	30.64	31.50	30.64	31.44	2,896,432	+0.59(+1.91%)
May 16, 2014	30.73	31.08	30.54	30.85	3,290,412	+0.12(+0.39%)
May 15, 2014	30.63	30.84	30.11	30.73	2,761,532	+0.11(+0.36%)
May 14, 2014	30.62	30.80	30.52	30.62	1,374,286	+0.04(+0.13%)
May 13, 2014	30.70	30.86	30.22	30.58	1,971,696	-0.04(-0.13%)
May 12, 2014	30.95	30.97	29.77	30.62	3,841,436	-0.23(-0.75%)
May 09, 2014	30.60	31.00	30.50	30.85	2,230,468	+0.04(+0.11%)
May 08, 2014	30.87	31.25	30.50	30.82	2,070,696	-0.12(-0.40%)
May 07, 2014	30.10	31.21	29.89	30.94	5,922,704	+1.16(+3.90%)
May 06, 2014	29.96	30.25	29.64	29.78	2,694,954	-0.42(-1.41%)
May 05, 2014	29.86	30.41	29.50	30.20	1,869,992	+0.23(+0.77%)
May 02, 2014	29.90	30.10	29.30	29.98	2,806,320	+0.18(+0.60%)

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.