Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.58	29.58	29.26	29.27	9,162,240	-0.06(-0.21%)
Jul 30, 2014	29.24	29.37	29.17	29.33	6,510,728	+0.27(+0.92%)
Jul 29, 2014	29.32	29.40	29.05	29.06	8,883,366	-0.10(-0.35%)
Jul 28, 2014	29.45	29.46	29.09	29.17	11,387,200	-0.24(-0.82%)
Jul 25, 2014	29.60	29.64	29.18	29.41	17,693,554	-0.90(-2.96%)
Jul 24, 2014	30.29	30.38	30.07	30.30	15,749,783	+0.02(+0.08%)
Jul 23, 2014	30.42	30.81	30.26	30.28	22,157,464	-1.92(-5.98%)
Jul 22, 2014	32.38	32.43	32.20	32.20	3,281,667	-0.10(-0.32%)
Jul 21, 2014	32.21	32.36	32.19	32.31	3,364,956	-0.20(-0.61%)
Jul 18, 2014	32.30	32.56	32.21	32.51	3,261,855	+0.39(+1.21%)
Jul 17, 2014	32.15	32.38	32.08	32.12	4,356,123	-0.14(-0.43%)
Jul 16, 2014	32.23	32.40	32.08	32.26	5,372,005	-0.01(-0.02%)
Jul 15, 2014	32.34	32.39	32.15	32.26	3,348,681	-0.16(-0.49%)
Jul 14, 2014	32.43	32.47	32.32	32.42	3,341,846	-0.08(-0.24%)
Jul 11, 2014	32.47	32.66	32.37	32.50	3,680,033	-0.42(-1.27%)
Jul 10, 2014	32.61	32.97	32.58	32.92	4,094,034	+0.32(+0.98%)
Jul 09, 2014	32.38	32.68	32.34	32.60	2,745,624	+0.31(+0.96%)
Jul 08, 2014	32.49	32.52	32.24	32.29	2,775,730	-0.45(-1.39%)
Jul 07, 2014	32.87	32.98	32.71	32.74	2,981,173	-0.25(-0.75%)
Jul 03, 2014	33.14	32.99	32.99	32.99	1,831,939	+0.13(+0.41%)
Jul 02, 2014	32.77	32.94	32.74	32.86	2,609,896	+0.07(+0.20%)
Jul 01, 2014	32.88	32.96	32.70	32.79	5,638,142	+0.43(+1.33%)
Jun 30, 2014	32.45	32.58	32.28	32.36	2,918,424	-0.18(-0.56%)
Jun 27, 2014	32.63	32.66	32.51	32.54	1,933,173	+0.07(+0.21%)
Jun 26, 2014	32.34	32.50	32.18	32.48	2,383,954	+0.15(+0.47%)
Jun 25, 2014	32.31	32.41	32.17	32.32	3,967,632	-0.18(-0.56%)
Jun 24, 2014	32.49	32.64	32.45	32.51	3,490,979	-0.09(-0.28%)
Jun 23, 2014	32.52	32.62	32.49	32.60	3,313,075	-0.41(-1.23%)
Jun 20, 2014	33.09	33.10	32.91	33.00	2,675,202	+0.07(+0.20%)
Jun 19, 2014	32.94	33.04	32.91	32.94	2,067,255	+0.29(+0.89%)
Jun 18, 2014	32.54	32.69	32.49	32.64	2,668,907	-0.06(-0.19%)
Jun 17, 2014	32.91	32.79	32.57	32.71	2,583,643	-0.21(-0.63%)
Jun 16, 2014	33.00	33.09	32.88	32.91	3,606,490	-0.07(-0.20%)
Jun 13, 2014	32.91	33.13	32.86	32.98	2,481,867	+0.06(+0.18%)
Jun 12, 2014	33.09	33.12	32.86	32.92	2,423,810	+0.06(+0.18%)
Jun 11, 2014	32.86	32.97	32.81	32.86	3,716,664	+0.18(+0.56%)
Jun 10, 2014	32.60	32.69	32.56	32.68	2,081,419	+0.18(+0.56%)
Jun 06, 2014	32.38	32.55	32.34	32.49	2,905,892	+0.24(+0.75%)
Jun 05, 2014	32.39	32.39	32.24	32.25	3,482,462	+0.13(+0.40%)
Jun 04, 2014	32.22	32.26	32.08	32.12	3,937,186	-0.08(-0.24%)
Jun 03, 2014	32.28	32.31	32.15	32.20	4,324,805	-0.27(-0.82%)
Jun 02, 2014	32.39	32.51	32.37	32.47	2,619,606	-0.17(-0.52%)
May 30, 2014	32.68	32.80	32.61	32.64	2,906,305	-0.27(-0.81%)
May 29, 2014	32.87	33.00	32.80	32.91	2,862,954	+0.36(+1.12%)
May 28, 2014	32.74	32.94	32.54	32.54	3,731,539	-0.71(-2.15%)
May 27, 2014	33.45	33.46	33.20	33.26	4,885,609	+0.07(+0.22%)
May 23, 2014	33.28	33.18	33.18	33.18	2,454,154	-0.22(-0.65%)
May 22, 2014	33.43	33.50	33.35	33.40	1,545,972	-0.07(-0.22%)
May 21, 2014	33.33	33.58	33.29	33.47	2,514,912	+0.37(+1.11%)
May 20, 2014	33.17	33.24	33.04	33.10	2,996,456	-0.08(-0.24%)
May 19, 2014	33.16	33.29	33.07	33.18	4,618,988	-0.36(-1.06%)
May 16, 2014	33.49	33.64	33.46	33.54	3,925,930	-0.04(-0.11%)
May 15, 2014	33.38	33.62	33.35	33.58	6,780,145	+0.18(+0.54%)
May 14, 2014	33.13	33.47	32.97	33.40	9,489,446	+0.19(+0.56%)
May 13, 2014	32.84	33.21	32.84	33.21	11,260,902	+0.23(+0.69%)
May 12, 2014	32.80	32.99	32.74	32.98	8,649,300	+0.09(+0.27%)
May 09, 2014	32.71	32.91	32.58	32.89	4,506,740	+0.05(+0.16%)
May 08, 2014	32.79	32.93	32.72	32.84	5,038,213	-0.33(-0.99%)
May 07, 2014	33.09	33.22	32.97	33.17	4,372,174	+0.02(+0.05%)
May 06, 2014	33.11	33.27	33.06	33.15	5,206,027	+0.08(+0.24%)
May 05, 2014	32.82	33.08	32.64	33.07	3,276,297	+0.10(+0.29%)
May 02, 2014	32.91	33.05	32.78	32.97	2,943,361	-0.16(-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.