Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.50	36.27	34.44	34.71	1,229,479	-1.06(-2.96%)
Jul 30, 2014	35.65	36.06	35.20	35.77	379,910	+0.28(+0.79%)
Jul 29, 2014	36.05	36.21	35.26	35.49	444,126	-0.51(-1.42%)
Jul 28, 2014	34.74	36.25	34.56	36.00	773,525	+1.28(+3.69%)
Jul 25, 2014	34.40	35.07	33.81	34.72	456,946	-0.07(-0.20%)
Jul 24, 2014	34.88	35.14	34.56	34.79	388,075	-0.12(-0.34%)
Jul 23, 2014	35.25	35.26	34.32	34.91	433,058	-0.43(-1.22%)
Jul 22, 2014	34.99	35.61	34.94	35.34	422,255	+0.51(+1.46%)
Jul 21, 2014	34.32	35.06	34.16	34.83	272,740	+0.38(+1.10%)
Jul 18, 2014	34.09	34.59	33.51	34.45	362,833	+0.29(+0.85%)
Jul 17, 2014	34.36	34.83	33.96	34.16	290,930	-0.44(-1.27%)
Jul 16, 2014	34.85	35.09	34.42	34.60	169,934	+0.10(+0.29%)
Jul 15, 2014	35.07	35.42	34.03	34.50	316,203	-0.48(-1.37%)
Jul 14, 2014	35.33	35.59	34.91	34.98	198,727	-0.01(-0.03%)
Jul 11, 2014	35.12	35.58	34.53	34.99	152,032	-0.25(-0.71%)
Jul 10, 2014	34.36	35.85	34.35	35.24	408,130	+0.00(+0.00%)
Jul 09, 2014	35.13	35.58	34.90	35.24	555,217	+0.24(+0.69%)
Jul 08, 2014	36.74	36.74	34.04	35.00	1,065,027	-1.19(-3.29%)
Jul 07, 2014	36.74	36.75	35.98	36.19	469,514	-0.80(-2.16%)
Jul 03, 2014	36.85	36.99	36.99	36.99	138,800	+0.50(+1.37%)
Jul 02, 2014	37.29	37.92	36.38	36.49	458,140	-0.72(-1.93%)
Jul 01, 2014	37.28	38.03	37.01	37.21	883,092	-0.05(-0.13%)
Jun 30, 2014	36.74	37.41	36.40	37.26	818,172	+0.43(+1.17%)
Jun 27, 2014	34.37	36.90	34.37	36.83	1,161,149	+2.16(+6.23%)
Jun 26, 2014	34.63	34.89	34.02	34.67	306,502	+0.07(+0.20%)
Jun 25, 2014	34.46	34.69	33.71	34.60	505,165	-0.11(-0.32%)
Jun 24, 2014	34.07	35.10	34.03	34.71	637,512	+0.49(+1.43%)
Jun 23, 2014	34.45	34.91	33.89	34.22	557,491	-0.38(-1.10%)
Jun 20, 2014	35.31	35.39	34.25	34.60	782,211	-0.73(-2.07%)
Jun 19, 2014	34.85	35.70	34.83	35.33	822,358	+0.59(+1.70%)
Jun 18, 2014	34.12	34.85	34.12	34.74	560,280	+0.79(+2.33%)
Jun 17, 2014	33.20	34.42	33.02	33.95	362,998	+0.76(+2.29%)
Jun 16, 2014	32.95	33.53	32.67	33.19	187,970	+0.28(+0.85%)
Jun 13, 2014	32.48	33.02	31.95	32.91	236,989	+0.65(+2.01%)
Jun 12, 2014	32.50	33.22	32.19	32.26	322,688	-0.41(-1.25%)
Jun 11, 2014	32.77	33.15	32.44	32.67	276,355	-0.35(-1.06%)
Jun 10, 2014	32.85	33.10	32.51	33.02	336,548	+0.26(+0.79%)
Jun 06, 2014	32.38	33.11	32.38	32.76	575,526	+0.48(+1.49%)
Jun 05, 2014	31.29	32.46	31.16	32.28	490,167	+0.97(+3.10%)
Jun 04, 2014	30.74	31.59	30.57	31.31	391,677	+0.56(+1.82%)
Jun 03, 2014	32.01	32.01	30.65	30.75	849,056	-1.29(-4.03%)
Jun 02, 2014	33.43	33.70	32.03	32.04	524,500	-1.28(-3.84%)
May 30, 2014	33.36	33.44	32.98	33.32	541,302	+0.07(+0.21%)
May 29, 2014	33.40	33.44	33.02	33.25	316,591	-0.05(-0.15%)
May 28, 2014	32.92	33.58	32.65	33.30	381,304	+0.46(+1.40%)
May 27, 2014	32.97	33.39	32.56	32.84	529,031	+0.16(+0.49%)
May 23, 2014	32.65	32.68	32.68	32.68	405,400	+0.11(+0.34%)
May 22, 2014	31.65	33.13	31.45	32.57	505,483	+0.91(+2.87%)
May 21, 2014	31.27	31.91	31.13	31.66	311,033	+0.49(+1.57%)
May 20, 2014	31.69	31.83	30.93	31.17	565,894	-0.68(-2.14%)
May 19, 2014	31.30	32.25	30.98	31.85	338,799	+0.49(+1.56%)
May 16, 2014	31.28	31.47	30.87	31.36	556,557	+0.24(+0.77%)
May 15, 2014	31.39	31.48	30.60	31.12	617,579	-0.32(-1.02%)
May 14, 2014	32.54	32.54	31.28	31.44	671,770	-1.26(-3.85%)
May 13, 2014	33.17	33.88	32.63	32.70	486,326	-0.40(-1.21%)
May 12, 2014	32.93	33.45	32.78	33.10	356,323	+0.42(+1.29%)
May 09, 2014	32.54	33.21	32.23	32.68	845,774	+0.18(+0.55%)
May 08, 2014	32.17	33.06	31.80	32.50	1,152,366	+0.06(+0.18%)
May 07, 2014	33.97	34.24	32.29	32.44	786,928	-1.66(-4.87%)
May 06, 2014	36.08	37.27	33.95	34.10	1,548,274	-2.73(-7.41%)
May 05, 2014	35.88	36.94	35.16	36.83	962,494	+0.58(+1.60%)
May 02, 2014	36.73	37.19	35.88	36.25	552,116	-0.53(-1.44%)

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.