Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.62	39.98	39.11	39.17	2,114,685	-0.80(-1.99%)
Jul 30, 2014	40.29	40.41	39.89	39.96	2,397,847	+0.17(+0.43%)
Jul 29, 2014	40.10	40.25	39.78	39.79	1,446,666	-0.17(-0.43%)
Jul 28, 2014	39.95	40.23	39.75	39.96	1,549,366	-0.07(-0.18%)
Jul 25, 2014	39.86	40.05	39.66	40.03	1,720,464	+0.17(+0.43%)
Jul 24, 2014	40.42	41.29	39.71	39.86	2,382,450	+0.09(+0.22%)
Jul 23, 2014	39.57	39.82	39.32	39.78	3,472,802	+0.24(+0.61%)
Jul 22, 2014	39.50	39.68	39.43	39.54	1,704,532	+0.19(+0.48%)
Jul 21, 2014	39.15	39.50	38.94	39.35	1,969,341	+0.14(+0.36%)
Jul 18, 2014	38.94	39.38	38.89	39.21	2,532,220	+0.37(+0.94%)
Jul 17, 2014	39.07	39.35	38.77	38.84	1,944,165	-0.55(-1.39%)
Jul 16, 2014	38.99	39.51	38.97	39.39	2,582,317	+0.70(+1.81%)
Jul 15, 2014	38.52	38.79	38.36	38.69	2,153,442	+0.29(+0.75%)
Jul 14, 2014	38.76	38.80	38.24	38.40	1,948,587	-0.15(-0.38%)
Jul 11, 2014	38.42	38.78	38.37	38.55	2,320,592	-0.20(-0.52%)
Jul 10, 2014	38.88	39.08	38.67	38.75	1,689,210	-0.41(-1.04%)
Jul 09, 2014	38.94	39.36	38.91	39.15	2,477,337	+0.28(+0.72%)
Jul 08, 2014	38.93	39.00	38.47	38.87	1,753,667	+0.12(+0.32%)
Jul 07, 2014	39.11	39.18	38.67	38.75	2,974,446	-0.66(-1.68%)
Jul 03, 2014	38.79	39.41	39.41	39.41	2,241,176	+0.68(+1.75%)
Jul 02, 2014	38.40	38.78	38.37	38.73	1,772,688	+0.40(+1.04%)
Jul 01, 2014	38.55	38.76	38.33	38.33	1,873,586	-0.08(-0.20%)
Jun 30, 2014	38.22	38.48	38.00	38.41	2,405,043	+0.12(+0.33%)
Jun 27, 2014	38.72	38.86	38.20	38.29	3,209,837	-0.59(-1.52%)
Jun 26, 2014	39.02	39.17	38.72	38.88	2,018,870	-0.07(-0.18%)
Jun 25, 2014	38.63	39.00	38.49	38.95	2,291,988	+0.33(+0.84%)
Jun 24, 2014	38.83	39.00	38.56	38.63	2,812,770	-0.21(-0.54%)
Jun 23, 2014	39.04	39.04	38.39	38.83	3,498,493	-0.28(-0.71%)
Jun 20, 2014	39.07	39.60	38.83	39.11	4,462,667	-0.90(-2.24%)
Jun 19, 2014	40.20	40.43	39.91	40.01	1,417,393	-0.22(-0.54%)
Jun 18, 2014	39.83	40.25	39.67	40.23	1,942,212	+0.60(+1.52%)
Jun 17, 2014	38.94	39.80	38.76	39.62	1,886,890	+0.61(+1.57%)
Jun 16, 2014	39.37	39.53	38.94	39.01	1,465,311	-0.35(-0.89%)
Jun 13, 2014	39.02	39.45	38.94	39.36	1,681,162	+0.42(+1.07%)
Jun 12, 2014	39.21	39.24	38.80	38.94	1,451,740	-0.38(-0.96%)
Jun 11, 2014	39.18	39.39	39.04	39.32	1,463,389	+0.08(+0.20%)
Jun 10, 2014	39.25	39.44	39.07	39.24	1,190,836	-0.42(-1.05%)
Jun 06, 2014	39.50	39.86	39.25	39.66	2,007,946	+0.20(+0.51%)
Jun 05, 2014	39.03	39.68	38.87	39.46	1,864,613	+0.60(+1.53%)
Jun 04, 2014	38.85	39.29	38.79	38.87	2,424,599	-0.14(-0.36%)
Jun 03, 2014	38.81	39.01	38.59	39.00	1,926,708	-0.01(-0.02%)
Jun 02, 2014	39.28	39.30	38.87	39.01	2,013,089	-0.19(-0.47%)
May 30, 2014	39.69	39.76	39.05	39.20	2,443,822	-0.83(-2.07%)
May 29, 2014	39.77	40.08	39.47	40.03	1,534,455	+0.33(+0.84%)
May 28, 2014	40.20	40.34	39.66	39.69	1,302,543	-0.50(-1.23%)
May 27, 2014	39.92	40.28	39.82	40.19	1,100,460	+0.34(+0.85%)
May 23, 2014	39.53	39.85	39.85	39.85	1,291,120	+0.37(+0.94%)
May 22, 2014	39.87	39.93	39.38	39.48	1,424,072	-0.29(-0.72%)
May 21, 2014	39.87	40.11	39.43	39.76	2,521,490	+0.05(+0.12%)
May 20, 2014	40.32	40.55	39.55	39.72	1,691,763	-0.87(-2.16%)
May 19, 2014	40.29	40.63	40.27	40.59	1,507,887	+0.22(+0.56%)
May 16, 2014	40.33	40.55	39.88	40.37	1,505,586	-0.02(-0.06%)
May 15, 2014	40.96	40.98	40.03	40.39	1,488,280	-0.60(-1.47%)
May 14, 2014	40.86	41.32	40.79	40.99	1,781,714	+0.26(+0.63%)
May 13, 2014	41.12	41.20	40.65	40.74	1,584,047	-0.42(-1.02%)
May 12, 2014	40.37	41.18	40.34	41.16	1,838,929	+1.16(+2.90%)
May 09, 2014	40.17	40.28	39.80	40.00	1,349,250	-0.29(-0.71%)
May 08, 2014	40.56	40.95	40.11	40.28	1,324,667	-0.33(-0.82%)
May 07, 2014	39.87	40.65	39.87	40.62	2,075,085	+0.82(+2.06%)
May 06, 2014	40.08	40.18	39.76	39.79	937,495	-0.25(-0.62%)
May 05, 2014	40.37	40.43	39.79	40.04	1,563,966	-0.49(-1.20%)
May 02, 2014	40.26	40.90	40.16	40.53	1,685,414	+0.36(+0.89%)

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.