Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.25	30.25	29.92	29.94	8,957,786	-0.06(-0.21%)
Jul 30, 2014	29.91	30.04	29.83	30.00	6,365,442	+0.27(+0.92%)
Jul 29, 2014	29.99	30.07	29.71	29.73	8,685,135	-0.11(-0.35%)
Jul 28, 2014	30.12	30.13	29.76	29.83	11,133,096	-0.25(-0.82%)
Jul 25, 2014	30.27	30.31	29.85	30.08	17,298,726	-0.92(-2.96%)
Jul 24, 2014	30.98	31.07	30.76	30.99	15,398,329	+0.02(+0.08%)
Jul 23, 2014	31.12	31.52	30.95	30.97	21,663,024	-1.97(-5.98%)
Jul 22, 2014	33.12	33.17	32.93	32.94	3,208,437	-0.11(-0.32%)
Jul 21, 2014	32.94	33.10	32.92	33.04	3,289,868	-0.20(-0.61%)
Jul 18, 2014	33.04	33.31	32.95	33.25	3,189,068	+0.40(+1.21%)
Jul 17, 2014	32.89	33.12	32.81	32.85	4,258,916	-0.14(-0.43%)
Jul 16, 2014	32.96	33.14	32.81	32.99	5,252,130	-0.01(-0.02%)
Jul 15, 2014	33.08	33.13	32.88	33.00	3,273,956	-0.16(-0.49%)
Jul 14, 2014	33.17	33.21	33.06	33.16	3,267,273	-0.08(-0.24%)
Jul 11, 2014	33.21	33.41	33.11	33.24	3,597,914	-0.43(-1.27%)
Jul 10, 2014	33.36	33.72	33.33	33.67	4,002,676	+0.33(+0.98%)
Jul 09, 2014	33.12	33.43	33.08	33.34	2,684,355	+0.32(+0.96%)
Jul 08, 2014	33.23	33.26	32.98	33.02	2,713,790	-0.46(-1.39%)
Jul 07, 2014	33.62	33.74	33.45	33.49	2,914,648	-0.25(-0.75%)
Jul 03, 2014	33.89	33.74	33.74	33.74	1,791,060	+0.14(+0.40%)
Jul 02, 2014	33.52	33.69	33.48	33.61	2,551,657	+0.07(+0.20%)
Jul 01, 2014	33.63	33.71	33.45	33.54	5,512,327	+0.44(+1.33%)
Jun 30, 2014	33.19	33.33	33.02	33.10	2,853,300	-0.19(-0.56%)
Jun 27, 2014	33.37	33.40	33.25	33.28	1,890,034	+0.07(+0.21%)
Jun 26, 2014	33.07	33.24	32.91	33.22	2,330,756	+0.15(+0.47%)
Jun 25, 2014	33.04	33.15	32.91	33.06	3,879,095	-0.19(-0.56%)
Jun 24, 2014	33.23	33.38	33.19	33.25	3,413,079	-0.09(-0.28%)
Jun 23, 2014	33.27	33.37	33.24	33.34	3,239,145	-0.41(-1.23%)
Jun 20, 2014	33.85	33.86	33.66	33.76	2,615,505	+0.07(+0.20%)
Jun 19, 2014	33.69	33.79	33.66	33.69	2,021,125	+0.30(+0.89%)
Jun 18, 2014	33.28	33.44	33.24	33.39	2,609,351	-0.06(-0.19%)
Jun 17, 2014	33.66	33.54	33.32	33.45	2,525,989	-0.21(-0.63%)
Jun 16, 2014	33.75	33.84	33.63	33.66	3,526,012	-0.07(-0.20%)
Jun 13, 2014	33.66	33.89	33.61	33.73	2,426,485	+0.06(+0.18%)
Jun 12, 2014	33.85	33.88	33.61	33.67	2,369,723	+0.06(+0.18%)
Jun 11, 2014	33.61	33.72	33.56	33.61	3,633,727	+0.19(+0.56%)
Jun 10, 2014	33.35	33.43	33.30	33.42	2,034,972	+0.19(+0.56%)
Jun 06, 2014	33.12	33.30	33.08	33.24	2,841,048	+0.25(+0.75%)
Jun 05, 2014	33.13	33.13	32.98	32.99	3,404,751	+0.13(+0.40%)
Jun 04, 2014	32.95	32.99	32.81	32.86	3,849,328	-0.08(-0.24%)
Jun 03, 2014	33.01	33.05	32.88	32.94	4,228,298	-0.27(-0.82%)
Jun 02, 2014	33.13	33.25	33.11	33.21	2,561,150	-0.17(-0.52%)
May 30, 2014	33.42	33.54	33.36	33.38	2,841,452	-0.27(-0.81%)
May 29, 2014	33.63	33.76	33.55	33.66	2,799,067	+0.37(+1.12%)
May 28, 2014	33.48	33.69	33.28	33.28	3,648,271	-0.73(-2.15%)
May 27, 2014	34.21	34.22	33.95	34.02	4,776,587	+0.07(+0.22%)
May 23, 2014	34.04	33.94	33.94	33.94	2,399,390	-0.22(-0.65%)
May 22, 2014	34.19	34.27	34.11	34.16	1,511,473	-0.08(-0.22%)
May 21, 2014	34.10	34.35	34.05	34.24	2,458,792	+0.38(+1.11%)
May 20, 2014	33.92	34.00	33.79	33.86	2,929,591	-0.08(-0.24%)
May 19, 2014	33.92	34.05	33.83	33.94	4,515,916	-0.37(-1.06%)
May 16, 2014	34.25	34.41	34.22	34.31	3,838,323	-0.04(-0.11%)
May 15, 2014	34.15	34.39	34.11	34.34	6,628,847	+0.19(+0.54%)
May 14, 2014	33.89	34.23	33.72	34.16	9,277,690	+0.19(+0.56%)
May 13, 2014	33.59	33.97	33.59	33.97	11,009,620	+0.23(+0.69%)
May 12, 2014	33.54	33.74	33.48	33.73	8,456,295	+0.09(+0.27%)
May 09, 2014	33.46	33.66	33.32	33.64	4,406,174	+0.06(+0.16%)
May 08, 2014	33.54	33.68	33.47	33.59	4,925,787	-0.34(-0.99%)
May 07, 2014	33.85	33.98	33.72	33.92	4,274,611	+0.02(+0.05%)
May 06, 2014	33.87	34.03	33.82	33.90	5,089,857	+0.08(+0.24%)
May 05, 2014	33.57	33.83	33.38	33.82	3,203,188	+0.10(+0.29%)
May 02, 2014	33.66	33.80	33.53	33.73	2,877,681	-0.17(-0.49%)

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.