Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.82	35.48	34.76	35.10	5,220,344	-0.01(-0.04%)
Jul 30, 2014	34.15	35.53	34.10	35.11	6,711,288	+1.06(+3.12%)
Jul 29, 2014	34.20	34.51	34.04	34.05	1,936,436	-0.19(-0.56%)
Jul 28, 2014	33.78	34.24	33.60	34.24	2,481,114	+0.57(+1.69%)
Jul 25, 2014	34.13	34.13	33.54	33.67	2,819,901	-0.49(-1.42%)
Jul 24, 2014	33.96	34.42	33.94	34.15	3,049,758	+0.18(+0.54%)
Jul 23, 2014	33.92	34.18	33.86	33.97	2,710,901	+0.10(+0.31%)
Jul 22, 2014	34.30	34.45	33.77	33.86	4,525,974	-0.43(-1.24%)
Jul 21, 2014	34.28	34.38	34.11	34.29	2,216,944	-0.06(-0.17%)
Jul 18, 2014	33.96	34.35	33.80	34.35	2,970,802	+0.50(+1.49%)
Jul 17, 2014	33.69	34.23	33.60	33.84	3,371,240	+0.00(+0.00%)
Jul 16, 2014	33.77	34.14	33.52	33.84	3,993,411	+0.20(+0.58%)
Jul 15, 2014	33.41	33.67	33.39	33.65	4,812,713	+0.22(+0.65%)
Jul 14, 2014	34.02	34.02	33.37	33.43	4,400,374	-0.33(-0.99%)
Jul 11, 2014	34.10	34.14	33.67	33.77	3,904,060	-0.37(-1.08%)
Jul 10, 2014	34.62	34.72	34.13	34.13	3,810,228	-0.74(-2.12%)
Jul 09, 2014	34.79	35.23	34.73	34.87	3,638,415	+0.12(+0.34%)
Jul 08, 2014	34.62	34.81	34.38	34.76	3,314,679	+0.00(+0.00%)
Jul 07, 2014	34.60	34.82	34.54	34.76	3,423,651	+0.05(+0.13%)
Jul 03, 2014	34.51	34.71	34.71	34.71	2,478,505	+0.39(+1.15%)
Jul 02, 2014	34.70	34.84	34.20	34.32	5,819,549	-0.53(-1.52%)
Jul 01, 2014	34.55	34.89	34.55	34.85	2,568,108	+0.31(+0.91%)
Jun 30, 2014	34.83	35.05	34.50	34.53	2,756,665	-0.36(-1.03%)
Jun 27, 2014	34.70	34.93	34.63	34.89	3,288,205	+0.14(+0.40%)
Jun 26, 2014	34.56	34.83	34.47	34.76	2,923,257	+0.16(+0.47%)
Jun 25, 2014	34.78	34.93	34.54	34.59	2,095,662	-0.20(-0.58%)
Jun 24, 2014	34.70	34.95	34.59	34.79	2,762,479	+0.18(+0.51%)
Jun 23, 2014	34.40	34.65	34.39	34.62	3,420,742	+0.27(+0.78%)
Jun 20, 2014	34.65	34.98	34.32	34.35	5,919,275	-0.52(-1.50%)
Jun 19, 2014	34.79	34.93	34.64	34.87	2,590,791	+0.11(+0.32%)
Jun 18, 2014	34.76	35.06	34.55	34.76	2,320,132	+0.00(+0.00%)
Jun 17, 2014	34.54	34.86	34.47	34.76	1,812,291	+0.17(+0.49%)
Jun 16, 2014	34.28	34.66	34.17	34.59	2,577,431	+0.43(+1.25%)
Jun 13, 2014	34.25	34.35	34.05	34.17	2,868,809	-0.09(-0.25%)
Jun 12, 2014	34.38	34.48	34.01	34.25	4,062,851	-0.08(-0.23%)
Jun 11, 2014	34.78	34.82	34.30	34.33	3,768,737	-0.56(-1.62%)
Jun 10, 2014	35.13	35.25	34.83	34.89	3,646,172	-0.38(-1.08%)
Jun 06, 2014	35.08	35.44	35.03	35.27	2,597,500	+0.33(+0.95%)
Jun 05, 2014	35.36	35.38	34.47	34.94	3,775,750	-0.36(-1.03%)
Jun 04, 2014	35.01	35.41	34.99	35.31	2,409,437	+0.23(+0.65%)
Jun 03, 2014	35.12	35.27	34.99	35.08	2,684,367	-0.25(-0.70%)
Jun 02, 2014	35.57	35.67	35.29	35.33	2,579,943	-0.10(-0.29%)
May 30, 2014	35.36	35.72	35.04	35.43	4,430,283	-0.03(-0.07%)
May 29, 2014	35.16	35.50	35.10	35.46	2,610,157	+0.34(+0.96%)
May 28, 2014	35.27	35.27	34.73	35.12	2,895,689	-0.22(-0.63%)
May 27, 2014	34.71	35.34	34.46	35.34	4,827,865	+0.96(+2.78%)
May 23, 2014	34.37	34.38	34.38	34.38	2,093,273	-0.00(-0.01%)
May 22, 2014	34.43	34.75	34.26	34.38	1,557,180	+0.09(+0.26%)
May 21, 2014	34.13	34.67	34.04	34.30	2,756,918	+0.23(+0.67%)
May 20, 2014	34.42	34.49	33.77	34.07	3,370,808	-0.45(-1.30%)
May 19, 2014	34.54	34.86	34.32	34.52	3,859,812	-0.14(-0.41%)
May 16, 2014	34.11	34.74	33.73	34.66	5,370,650	+0.68(+2.01%)
May 15, 2014	34.04	35.16	33.95	33.98	10,263,882	-1.18(-3.37%)
May 14, 2014	36.33	36.46	35.03	35.16	7,493,678	-1.21(-3.33%)
May 13, 2014	36.22	36.54	36.00	36.37	4,456,515	+0.19(+0.52%)
May 12, 2014	35.77	36.35	35.77	36.18	4,426,031	+0.55(+1.55%)
May 09, 2014	35.06	35.69	34.92	35.63	4,371,486	+0.58(+1.65%)
May 08, 2014	34.95	35.68	34.86	35.05	4,107,105	+0.17(+0.49%)
May 07, 2014	35.14	35.14	34.38	34.88	4,674,531	-0.16(-0.45%)
May 06, 2014	35.87	35.89	34.90	35.04	4,390,298	-0.98(-2.71%)
May 05, 2014	36.02	36.41	35.80	36.02	2,836,443	-0.25(-0.68%)
May 02, 2014	36.03	36.59	35.96	36.26	2,411,554	+0.31(+0.87%)

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.