Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	37.17	37.40	36.73	36.79	1,123,545	-0.55(-1.46%)
Jul 30, 2014	37.17	37.45	36.89	37.34	1,147,914	+0.32(+0.86%)
Jul 29, 2014	37.37	37.47	36.79	37.02	1,738,761	-0.33(-0.88%)
Jul 28, 2014	37.53	37.74	37.28	37.35	2,220,781	-0.23(-0.62%)
Jul 25, 2014	37.76	37.87	37.53	37.58	1,979,816	-0.25(-0.66%)
Jul 24, 2014	37.36	37.84	37.34	37.83	1,343,957	+0.46(+1.23%)
Jul 23, 2014	37.60	38.09	37.35	37.37	1,840,155	-0.35(-0.93%)
Jul 22, 2014	38.84	38.84	37.28	37.72	3,134,103	-0.09(-0.25%)
Jul 21, 2014	38.17	38.33	37.47	37.82	4,196,315	-1.04(-2.69%)
Jul 18, 2014	38.50	38.97	38.50	38.86	1,413,807	+0.21(+0.55%)
Jul 17, 2014	37.83	38.70	37.73	38.65	3,524,136	+0.27(+0.70%)
Jul 16, 2014	39.10	39.21	38.33	38.38	2,616,877	-0.72(-1.83%)
Jul 15, 2014	39.47	39.61	39.09	39.09	1,788,571	-0.46(-1.16%)
Jul 14, 2014	39.87	40.16	39.50	39.55	1,670,203	-0.17(-0.42%)
Jul 11, 2014	39.29	39.93	39.22	39.72	1,287,110	+0.48(+1.23%)
Jul 10, 2014	39.05	39.56	39.05	39.24	1,583,848	-0.28(-0.70%)
Jul 09, 2014	39.17	39.76	39.17	39.52	1,391,365	+0.39(+0.99%)
Jul 08, 2014	39.01	39.33	38.94	39.13	1,625,662	+0.00(+0.00%)
Jul 07, 2014	39.26	39.44	39.10	39.13	1,042,707	-0.39(-1.00%)
Jul 03, 2014	39.20	39.52	39.52	39.52	695,455	+0.34(+0.88%)
Jul 02, 2014	39.23	39.44	39.07	39.18	1,057,698	-0.12(-0.32%)
Jul 01, 2014	38.79	39.47	38.72	39.31	1,329,726	+0.56(+1.45%)
Jun 30, 2014	38.90	39.25	38.50	38.74	934,469	-0.15(-0.38%)
Jun 27, 2014	38.44	38.92	38.44	38.89	815,267	+0.29(+0.76%)
Jun 26, 2014	38.74	38.77	38.16	38.60	874,046	-0.15(-0.38%)
Jun 25, 2014	38.75	39.32	38.55	38.74	1,258,097	-0.35(-0.90%)
Jun 24, 2014	39.33	39.39	38.98	39.09	1,253,959	-0.18(-0.45%)
Jun 23, 2014	38.56	39.33	38.53	39.27	2,239,395	+0.82(+2.13%)
Jun 20, 2014	38.47	38.55	38.17	38.45	1,900,730	+0.15(+0.40%)
Jun 19, 2014	38.29	38.50	37.95	38.30	1,273,009	+0.04(+0.11%)
Jun 18, 2014	38.33	38.33	38.07	38.25	1,459,889	-0.02(-0.06%)
Jun 17, 2014	38.14	38.31	37.94	38.28	963,114	+0.15(+0.40%)
Jun 16, 2014	38.09	38.38	37.98	38.12	1,154,215	-0.14(-0.36%)
Jun 13, 2014	38.44	38.50	38.17	38.26	969,068	-0.05(-0.13%)
Jun 12, 2014	38.52	38.63	38.23	38.31	1,683,104	-0.33(-0.85%)
Jun 11, 2014	38.61	38.76	38.49	38.64	1,569,476	-0.13(-0.34%)
Jun 10, 2014	38.63	38.82	38.45	38.77	1,909,235	+0.66(+1.72%)
Jun 06, 2014	38.27	38.33	38.03	38.12	1,292,223	-0.19(-0.50%)
Jun 05, 2014	38.19	38.33	37.85	38.30	1,248,118	+0.26(+0.69%)
Jun 04, 2014	37.50	38.07	37.30	38.04	1,806,776	+0.45(+1.18%)
Jun 03, 2014	38.10	38.14	37.42	37.60	3,011,897	-0.51(-1.34%)
Jun 02, 2014	39.12	39.21	38.04	38.11	2,127,971	-1.11(-2.83%)
May 30, 2014	39.06	39.32	38.98	39.22	1,432,291	+0.26(+0.66%)
May 29, 2014	38.93	39.09	38.72	38.96	1,261,489	-0.03(-0.07%)
May 28, 2014	39.08	39.19	38.74	38.99	1,284,082	-0.10(-0.26%)
May 27, 2014	39.36	39.36	38.82	39.09	1,765,967	-0.23(-0.59%)
May 23, 2014	39.14	39.33	39.33	39.33	1,328,882	+0.06(+0.15%)
May 22, 2014	39.18	39.41	39.14	39.27	600,152	+0.05(+0.13%)
May 21, 2014	39.02	39.31	38.84	39.22	850,757	+0.26(+0.67%)
May 20, 2014	39.24	39.33	38.81	38.95	803,752	-0.39(-0.98%)
May 19, 2014	39.33	39.69	39.27	39.34	1,087,064	-0.23(-0.59%)
May 16, 2014	39.36	39.70	39.14	39.58	883,158	+0.11(+0.28%)
May 15, 2014	40.15	40.17	39.13	39.47	2,153,122	-0.66(-1.66%)
May 14, 2014	40.36	40.58	40.10	40.13	815,588	-0.40(-0.99%)
May 13, 2014	40.55	40.72	40.35	40.53	1,082,584	-0.07(-0.16%)
May 12, 2014	40.91	40.94	40.48	40.60	1,343,625	+0.12(+0.31%)
May 09, 2014	40.30	40.58	40.17	40.47	818,782	+0.11(+0.27%)
May 08, 2014	40.37	40.64	40.17	40.36	1,031,456	-0.06(-0.14%)
May 07, 2014	40.42	40.70	40.22	40.42	1,321,032	-0.03(-0.07%)
May 06, 2014	40.47	40.87	40.43	40.45	1,031,363	-0.09(-0.23%)
May 05, 2014	40.53	40.65	40.25	40.55	1,153,894	-0.18(-0.45%)
May 02, 2014	40.73	40.98	40.67	40.73	784,643	+0.08(+0.20%)

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.