Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.48	35.64	34.72	34.79	8,604,144	-1.12(-3.12%)
Jul 30, 2014	35.36	36.05	35.31	35.91	10,042,082	+0.68(+1.93%)
Jul 29, 2014	35.37	35.57	35.22	35.22	5,176,764	-0.14(-0.38%)
Jul 28, 2014	35.15	35.45	34.96	35.36	4,506,705	+0.31(+0.87%)
Jul 25, 2014	35.33	35.53	35.00	35.05	5,034,071	-0.40(-1.12%)
Jul 24, 2014	35.15	35.53	35.12	35.45	8,898,094	+0.55(+1.59%)
Jul 23, 2014	34.85	34.93	34.65	34.90	4,482,837	+0.15(+0.43%)
Jul 22, 2014	34.78	35.02	34.73	34.75	5,582,903	+0.10(+0.29%)
Jul 21, 2014	34.65	34.86	34.59	34.65	4,666,364	-0.32(-0.90%)
Jul 18, 2014	34.66	35.05	34.58	34.96	6,734,106	+0.45(+1.29%)
Jul 17, 2014	34.47	34.71	34.41	34.52	8,271,643	-0.18(-0.51%)
Jul 16, 2014	35.11	35.28	34.62	34.69	8,258,220	-0.50(-1.42%)
Jul 15, 2014	34.96	35.27	34.94	35.19	7,212,492	+0.04(+0.10%)
Jul 14, 2014	35.16	35.27	34.99	35.16	6,066,164	+0.30(+0.85%)
Jul 11, 2014	34.85	34.99	34.62	34.86	6,393,882	-0.09(-0.27%)
Jul 10, 2014	34.85	35.09	34.63	34.95	7,047,332	-0.54(-1.51%)
Jul 09, 2014	35.08	35.52	35.04	35.49	7,790,907	+0.46(+1.31%)
Jul 08, 2014	35.32	35.36	34.76	35.03	8,811,535	-0.44(-1.25%)
Jul 07, 2014	35.18	35.55	35.15	35.47	6,058,227	+0.09(+0.25%)
Jul 03, 2014	34.97	35.38	35.38	35.38	10,129,516	+0.30(+0.85%)
Jul 02, 2014	35.21	35.36	35.04	35.08	6,182,618	-0.09(-0.27%)
Jul 01, 2014	35.06	35.42	35.06	35.18	7,903,454	+0.20(+0.58%)
Jun 30, 2014	34.96	35.06	34.77	34.98	9,462,721	-0.06(-0.17%)
Jun 27, 2014	35.42	35.70	35.04	35.04	20,112,518	+0.37(+1.07%)
Jun 26, 2014	34.53	34.69	34.13	34.67	10,938,853	+0.18(+0.51%)
Jun 25, 2014	33.84	34.52	33.84	34.49	7,914,072	+0.67(+1.99%)
Jun 24, 2014	34.00	34.26	33.79	33.82	8,385,789	-0.21(-0.62%)
Jun 23, 2014	33.87	34.10	33.56	34.03	9,977,278	+0.16(+0.47%)
Jun 20, 2014	34.32	34.34	33.85	33.87	12,622,176	-0.24(-0.71%)
Jun 19, 2014	34.47	34.48	33.92	34.12	5,452,223	-0.26(-0.75%)
Jun 18, 2014	33.93	34.44	33.70	34.37	10,821,086	+0.51(+1.49%)
Jun 17, 2014	33.72	33.90	33.49	33.87	6,750,899	+0.24(+0.72%)
Jun 16, 2014	33.74	33.96	33.56	33.62	6,625,556	-0.03(-0.09%)
Jun 13, 2014	33.71	33.79	32.99	33.66	8,549,712	-0.07(-0.20%)
Jun 12, 2014	33.91	34.02	33.64	33.72	6,905,866	-0.17(-0.49%)
Jun 11, 2014	34.13	34.19	33.78	33.89	10,221,997	-0.53(-1.53%)
Jun 10, 2014	34.43	34.69	34.39	34.42	5,626,859	+0.04(+0.10%)
Jun 06, 2014	34.35	34.67	34.35	34.38	7,358,528	+0.16(+0.47%)
Jun 05, 2014	34.42	34.52	33.97	34.22	8,121,973	-0.12(-0.34%)
Jun 04, 2014	34.02	34.44	34.02	34.34	8,105,138	+0.26(+0.77%)
Jun 03, 2014	34.47	34.55	34.04	34.07	7,485,099	-0.53(-1.52%)
Jun 02, 2014	34.72	34.72	34.41	34.60	4,216,775	-0.09(-0.25%)
May 30, 2014	34.46	34.70	34.41	34.69	5,756,279	+0.24(+0.69%)
May 29, 2014	34.37	34.57	34.27	34.45	4,391,646	+0.10(+0.30%)
May 28, 2014	34.46	34.50	34.19	34.35	5,251,854	-0.15(-0.44%)
May 27, 2014	34.42	34.61	34.32	34.50	7,436,979	+0.34(+1.00%)
May 23, 2014	33.83	34.16	34.16	34.16	16,289,262	+0.51(+1.53%)
May 22, 2014	33.51	33.69	33.32	33.64	3,077,236	+0.22(+0.67%)
May 21, 2014	33.04	33.44	32.99	33.42	5,146,207	+0.43(+1.30%)
May 20, 2014	33.34	33.37	32.92	32.99	6,321,351	-0.55(-1.65%)
May 19, 2014	33.33	33.57	33.20	33.54	5,175,396	+0.25(+0.74%)
May 16, 2014	32.85	33.30	32.80	33.30	5,970,375	+0.45(+1.37%)
May 15, 2014	33.06	33.15	32.59	32.85	6,678,959	-0.29(-0.87%)
May 14, 2014	33.54	33.62	33.10	33.13	6,973,601	-0.45(-1.35%)
May 13, 2014	33.62	33.77	33.56	33.59	4,943,657	-0.02(-0.05%)
May 12, 2014	33.15	33.62	33.04	33.61	7,311,729	+0.53(+1.61%)
May 09, 2014	32.81	33.13	32.73	33.08	5,348,655	+0.18(+0.55%)
May 08, 2014	32.55	33.03	32.53	32.90	8,790,445	+0.39(+1.21%)
May 07, 2014	32.74	32.79	32.21	32.50	6,214,531	-0.03(-0.10%)
May 06, 2014	32.87	32.95	32.52	32.53	4,896,718	-0.47(-1.42%)
May 05, 2014	32.72	33.07	32.54	33.00	5,156,731	+0.14(+0.41%)
May 02, 2014	32.84	33.11	32.80	32.87	4,494,992	+0.03(+0.10%)

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.