Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.12	33.58	32.58	33.14	12,068,213	-0.34(-1.00%)
Jul 30, 2014	33.46	33.73	33.18	33.48	11,351,010	+0.14(+0.42%)
Jul 29, 2014	33.84	34.17	33.30	33.34	12,914,612	-0.45(-1.34%)
Jul 28, 2014	33.95	34.09	33.46	33.79	12,006,807	+0.12(+0.34%)
Jul 25, 2014	33.70	34.43	33.54	33.67	11,371,529	-0.01(-0.03%)
Jul 24, 2014	34.94	35.17	33.57	33.68	16,507,532	-0.96(-2.76%)
Jul 23, 2014	33.42	34.77	33.41	34.64	20,899,994	+1.30(+3.90%)
Jul 22, 2014	33.12	33.52	33.06	33.34	11,569,124	+0.47(+1.43%)
Jul 21, 2014	32.75	32.93	32.37	32.87	7,458,067	-0.03(-0.08%)
Jul 18, 2014	32.69	33.33	32.61	32.89	11,926,694	+0.54(+1.67%)
Jul 17, 2014	33.26	33.57	32.24	32.35	18,545,150	-1.15(-3.43%)
Jul 16, 2014	33.91	33.98	33.38	33.50	10,337,696	-0.14(-0.42%)
Jul 15, 2014	33.26	33.80	33.19	33.65	13,584,615	+0.58(+1.74%)
Jul 14, 2014	33.25	33.40	33.00	33.07	9,425,473	+0.13(+0.40%)
Jul 11, 2014	33.26	33.51	32.80	32.94	13,226,057	-0.19(-0.59%)
Jul 10, 2014	32.03	33.34	31.92	33.13	18,210,244	+0.43(+1.33%)
Jul 09, 2014	33.24	33.47	32.36	32.70	17,646,300	+0.46(+1.43%)
Jul 08, 2014	31.50	32.50	30.76	32.24	48,912,200	-0.41(-1.25%)
Jul 07, 2014	34.00	34.06	32.48	32.65	22,410,800	-1.50(-4.40%)
Jul 03, 2014	33.93	34.15	34.15	34.15	9,892,192	+0.32(+0.94%)
Jul 02, 2014	34.47	34.50	33.65	33.83	32,778,120	-1.83(-5.14%)
Jul 01, 2014	34.50	35.75	34.41	35.66	15,453,674	+1.41(+4.11%)
Jun 30, 2014	34.66	34.80	34.15	34.26	13,375,345	-0.54(-1.55%)
Jun 27, 2014	34.73	34.87	34.44	34.80	19,242,414	+0.03(+0.08%)
Jun 26, 2014	34.75	34.96	34.37	34.77	12,033,187	-0.04(-0.13%)
Jun 25, 2014	34.07	34.95	33.65	34.81	10,102,732	+0.69(+2.02%)
Jun 24, 2014	34.41	34.83	34.11	34.12	9,960,318	-0.44(-1.28%)
Jun 23, 2014	34.87	35.10	34.12	34.57	15,078,409	-0.44(-1.26%)
Jun 20, 2014	35.17	35.36	34.86	35.01	13,312,181	-0.04(-0.13%)
Jun 19, 2014	35.24	35.69	34.87	35.05	11,539,051	-0.12(-0.33%)
Jun 18, 2014	34.86	35.23	34.51	35.17	11,482,595	+0.23(+0.66%)
Jun 17, 2014	34.62	35.19	34.53	34.94	12,467,035	+0.58(+1.67%)
Jun 16, 2014	34.15	34.63	33.84	34.36	15,946,251	-0.35(-1.02%)
Jun 13, 2014	34.07	35.06	34.04	34.72	22,457,536	+0.65(+1.92%)
Jun 12, 2014	35.23	35.26	33.71	34.06	41,022,544	-1.96(-5.43%)
Jun 11, 2014	36.27	36.34	35.28	36.02	26,389,180	-1.07(-2.89%)
Jun 10, 2014	37.03	37.15	36.50	37.09	7,950,034	-0.27(-0.73%)
Jun 06, 2014	36.95	37.40	36.92	37.36	9,571,781	+0.65(+1.76%)
Jun 05, 2014	37.57	37.74	36.70	36.72	17,688,142	-0.59(-1.59%)
Jun 04, 2014	36.53	37.47	36.07	37.31	15,601,966	+0.90(+2.48%)
Jun 03, 2014	36.13	36.62	35.98	36.41	12,741,336	+0.34(+0.93%)
Jun 02, 2014	35.51	36.23	35.18	36.07	11,647,697	+0.76(+2.15%)
May 30, 2014	35.51	35.87	35.10	35.31	8,983,265	-0.20(-0.57%)
May 29, 2014	35.67	35.96	35.07	35.51	10,630,029	-0.12(-0.32%)
May 28, 2014	34.96	36.00	34.94	35.63	10,827,520	+0.72(+2.05%)
May 27, 2014	35.00	35.03	34.79	34.91	8,226,398	+0.27(+0.77%)
May 23, 2014	34.30	34.64	34.64	34.64	8,015,506	+0.40(+1.18%)
May 22, 2014	33.95	34.30	33.88	34.24	4,943,481	+0.32(+0.95%)
May 21, 2014	33.63	34.03	33.59	33.92	7,347,294	+0.45(+1.35%)
May 20, 2014	33.97	34.02	33.15	33.47	10,242,013	-0.50(-1.46%)
May 19, 2014	33.34	34.26	33.26	33.96	7,743,078	+0.47(+1.40%)
May 16, 2014	33.65	33.79	33.10	33.49	10,415,191	-0.24(-0.71%)
May 15, 2014	33.69	33.94	33.03	33.73	12,671,402	-0.27(-0.81%)
May 14, 2014	34.18	34.38	33.79	34.01	9,514,738	-0.30(-0.88%)
May 13, 2014	34.08	34.60	33.95	34.31	7,499,676	+0.11(+0.34%)
May 12, 2014	33.41	34.23	33.39	34.19	9,346,865	+0.87(+2.60%)
May 09, 2014	33.46	33.46	32.69	33.33	11,136,300	-0.03(-0.08%)
May 08, 2014	33.68	34.13	33.18	33.35	12,614,742	-0.48(-1.41%)
May 07, 2014	33.45	33.85	33.01	33.83	11,882,326	+0.54(+1.62%)
May 06, 2014	33.96	34.29	33.09	33.29	14,920,489	+0.12(+0.37%)
May 05, 2014	32.69	33.30	32.35	33.17	9,329,459	+0.28(+0.86%)
May 02, 2014	32.78	33.10	32.29	32.88	10,603,415	+0.10(+0.30%)

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.