Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.96	30.10	29.44	29.47	10,875,618	-0.78(-2.57%)
Jul 30, 2014	31.23	31.24	30.24	30.25	11,404,598	-0.85(-2.74%)
Jul 29, 2014	31.34	31.41	31.09	31.10	5,267,617	-0.17(-0.55%)
Jul 28, 2014	31.36	31.36	31.10	31.27	6,003,801	+0.03(+0.10%)
Jul 25, 2014	31.33	31.35	31.13	31.24	5,375,391	-0.11(-0.34%)
Jul 24, 2014	31.37	31.48	31.26	31.35	5,414,374	+0.02(+0.05%)
Jul 23, 2014	31.54	31.59	31.31	31.33	5,318,969	-0.18(-0.57%)
Jul 22, 2014	31.36	31.61	31.36	31.51	6,646,796	+0.20(+0.63%)
Jul 21, 2014	31.11	31.49	31.11	31.31	6,202,527	-0.17(-0.55%)
Jul 18, 2014	31.18	31.50	31.06	31.49	7,417,759	+0.40(+1.29%)
Jul 17, 2014	31.01	31.23	30.96	31.09	7,800,257	-0.12(-0.39%)
Jul 16, 2014	31.19	31.35	31.09	31.21	7,297,691	+0.03(+0.10%)
Jul 15, 2014	31.45	31.59	31.16	31.18	8,994,494	-0.38(-1.19%)
Jul 14, 2014	31.63	31.71	31.38	31.55	8,717,857	+0.11(+0.36%)
Jul 11, 2014	30.90	32.35	30.90	31.44	16,086,739	+0.35(+1.13%)
Jul 10, 2014	30.91	31.13	30.84	31.09	5,402,752	-0.02(-0.05%)
Jul 09, 2014	31.22	31.46	31.08	31.10	9,337,763	-0.06(-0.18%)
Jul 08, 2014	30.94	31.41	30.94	31.16	8,569,918	+0.11(+0.34%)
Jul 07, 2014	31.07	31.09	30.90	31.05	4,803,816	-0.02(-0.05%)
Jul 03, 2014	31.26	31.07	31.07	31.07	3,770,102	+0.05(+0.16%)
Jul 02, 2014	31.00	31.04	30.76	31.02	5,830,731	+0.03(+0.11%)
Jul 01, 2014	30.94	31.15	30.72	30.99	7,090,046	+0.21(+0.69%)
Jun 30, 2014	30.41	30.94	30.30	30.77	9,468,894	+0.25(+0.83%)
Jun 27, 2014	30.63	30.75	30.39	30.52	12,982,318	-0.27(-0.88%)
Jun 26, 2014	30.59	30.91	30.40	30.79	13,071,236	+0.54(+1.79%)
Jun 25, 2014	30.27	30.30	30.13	30.25	10,327,117	-0.02(-0.08%)
Jun 24, 2014	30.32	30.51	30.21	30.28	7,486,030	-0.07(-0.24%)
Jun 23, 2014	30.47	30.56	30.22	30.35	7,190,913	-0.21(-0.69%)
Jun 20, 2014	30.67	30.76	30.45	30.56	13,754,796	-0.01(-0.03%)
Jun 19, 2014	30.81	30.82	30.46	30.57	8,691,314	-0.05(-0.16%)
Jun 18, 2014	30.35	30.67	30.28	30.62	10,099,286	+0.15(+0.51%)
Jun 17, 2014	30.25	30.52	30.16	30.46	9,809,376	+0.10(+0.32%)
Jun 16, 2014	30.48	30.54	30.28	30.36	8,230,795	-0.16(-0.53%)
Jun 13, 2014	30.54	30.62	30.41	30.53	8,218,817	+0.11(+0.38%)
Jun 12, 2014	30.65	30.68	30.27	30.41	7,336,941	-0.24(-0.77%)
Jun 11, 2014	30.74	30.82	30.54	30.65	5,883,475	-0.12(-0.40%)
Jun 10, 2014	30.90	30.98	30.68	30.77	5,577,815	-0.39(-1.26%)
Jun 06, 2014	31.30	31.30	31.09	31.16	5,606,101	+0.00(+0.00%)
Jun 05, 2014	31.31	31.31	30.91	31.16	9,193,152	+0.06(+0.18%)
Jun 04, 2014	30.81	31.11	30.74	31.11	7,501,137	+0.20(+0.63%)
Jun 03, 2014	30.86	30.92	30.60	30.91	6,124,707	+0.12(+0.40%)
Jun 02, 2014	30.60	30.92	30.52	30.79	7,231,227	+0.12(+0.40%)
May 30, 2014	30.67	30.71	30.42	30.67	15,845,070	+0.11(+0.37%)
May 29, 2014	30.55	30.56	30.43	30.55	8,220,280	+0.07(+0.21%)
May 28, 2014	30.50	30.57	30.37	30.49	9,319,503	-0.02(-0.08%)
May 27, 2014	30.37	30.57	30.36	30.51	9,143,058	+0.15(+0.51%)
May 23, 2014	30.57	30.36	30.36	30.36	5,565,242	-0.13(-0.41%)
May 22, 2014	30.66	30.66	30.41	30.48	4,693,434	-0.19(-0.62%)
May 21, 2014	30.50	30.96	30.49	30.67	5,847,245	+0.17(+0.56%)
May 20, 2014	30.50	30.55	30.31	30.50	6,063,901	+0.03(+0.11%)
May 19, 2014	30.47	30.65	30.42	30.47	5,855,840	-0.11(-0.35%)
May 16, 2014	30.39	30.63	30.23	30.58	9,236,808	+0.22(+0.73%)
May 15, 2014	30.58	30.65	30.25	30.36	9,310,764	-0.29(-0.96%)
May 14, 2014	30.72	30.96	30.61	30.65	7,069,553	-0.20(-0.66%)
May 13, 2014	30.87	30.96	30.70	30.85	9,012,506	+0.21(+0.69%)
May 12, 2014	30.98	30.98	30.54	30.64	12,395,787	-0.30(-0.97%)
May 09, 2014	30.66	30.95	30.59	30.94	10,715,339	+0.14(+0.45%)
May 08, 2014	30.77	31.07	30.65	30.81	17,771,732	-0.25(-0.81%)
May 07, 2014	30.61	31.36	30.57	31.06	31,782,638	+2.35(+8.18%)
May 06, 2014	28.76	29.06	28.68	28.71	7,751,985	-0.32(-1.10%)
May 05, 2014	28.77	29.09	28.75	29.03	7,502,937	+0.11(+0.37%)
May 02, 2014	29.31	29.31	28.82	28.92	12,268,998	-0.12(-0.42%)

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.