Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.78	37.01	36.34	36.40	1,135,611	-0.54(-1.46%)
Jul 30, 2014	36.78	37.06	36.50	36.94	1,160,242	+0.31(+0.86%)
Jul 29, 2014	36.97	37.07	36.40	36.63	1,757,435	-0.33(-0.88%)
Jul 28, 2014	37.13	37.34	36.89	36.95	2,244,631	-0.23(-0.62%)
Jul 25, 2014	37.36	37.46	37.13	37.18	2,001,078	-0.25(-0.66%)
Jul 24, 2014	36.96	37.44	36.94	37.43	1,358,390	+0.46(+1.23%)
Jul 23, 2014	37.20	37.69	36.95	36.97	1,859,917	-0.35(-0.93%)
Jul 22, 2014	38.43	38.43	36.89	37.32	3,167,762	-0.09(-0.25%)
Jul 21, 2014	37.76	37.93	37.07	37.41	4,241,382	-1.03(-2.69%)
Jul 18, 2014	38.09	38.56	38.09	38.45	1,428,991	+0.21(+0.55%)
Jul 17, 2014	37.43	38.29	37.33	38.24	3,561,984	+0.27(+0.70%)
Jul 16, 2014	38.69	38.79	37.92	37.97	2,644,981	-0.71(-1.83%)
Jul 15, 2014	39.05	39.19	38.68	38.68	1,807,780	-0.46(-1.16%)
Jul 14, 2014	39.44	39.73	39.08	39.13	1,688,140	-0.17(-0.42%)
Jul 11, 2014	38.87	39.51	38.80	39.30	1,300,933	+0.48(+1.23%)
Jul 10, 2014	38.63	39.14	38.63	38.82	1,600,858	-0.27(-0.70%)
Jul 09, 2014	38.76	39.34	38.76	39.10	1,406,308	+0.38(+0.99%)
Jul 08, 2014	38.59	38.92	38.53	38.71	1,643,121	+0.00(+0.00%)
Jul 07, 2014	38.84	39.02	38.69	38.71	1,053,906	-0.39(-1.00%)
Jul 03, 2014	38.79	39.10	39.10	39.10	702,924	+0.34(+0.88%)
Jul 02, 2014	38.81	39.03	38.65	38.77	1,069,058	-0.12(-0.32%)
Jul 01, 2014	38.37	39.05	38.31	38.89	1,344,006	+0.56(+1.45%)
Jun 30, 2014	38.48	38.84	38.09	38.33	944,505	-0.14(-0.38%)
Jun 27, 2014	38.04	38.50	38.04	38.48	824,022	+0.29(+0.76%)
Jun 26, 2014	38.33	38.36	37.75	38.19	883,432	-0.14(-0.38%)
Jun 25, 2014	38.34	38.90	38.14	38.33	1,271,609	-0.35(-0.90%)
Jun 24, 2014	38.92	38.97	38.56	38.68	1,267,426	-0.17(-0.45%)
Jun 23, 2014	38.15	38.92	38.12	38.85	2,263,445	+0.81(+2.13%)
Jun 20, 2014	38.06	38.14	37.77	38.04	1,921,143	+0.15(+0.40%)
Jun 19, 2014	37.88	38.09	37.55	37.89	1,286,680	+0.04(+0.11%)
Jun 18, 2014	37.93	37.93	37.67	37.85	1,475,568	-0.02(-0.06%)
Jun 17, 2014	37.73	37.91	37.54	37.87	973,458	+0.15(+0.40%)
Jun 16, 2014	37.69	37.97	37.58	37.72	1,166,610	-0.14(-0.36%)
Jun 13, 2014	38.04	38.09	37.76	37.85	979,475	-0.05(-0.13%)
Jun 12, 2014	38.11	38.22	37.83	37.91	1,701,180	-0.33(-0.85%)
Jun 11, 2014	38.20	38.35	38.08	38.23	1,586,332	-0.13(-0.34%)
Jun 10, 2014	38.22	38.40	38.04	38.36	1,929,739	+0.65(+1.72%)
Jun 06, 2014	37.86	37.92	37.63	37.71	1,306,100	-0.19(-0.50%)
Jun 05, 2014	37.78	37.93	37.45	37.90	1,261,522	+0.26(+0.69%)
Jun 04, 2014	37.10	37.67	36.91	37.64	1,826,180	+0.44(+1.19%)
Jun 03, 2014	37.70	37.74	37.02	37.20	3,044,243	-0.51(-1.34%)
Jun 02, 2014	38.70	38.79	37.63	37.70	2,150,825	-1.10(-2.83%)
May 30, 2014	38.64	38.90	38.56	38.80	1,447,673	+0.25(+0.66%)
May 29, 2014	38.52	38.67	38.31	38.55	1,275,037	-0.03(-0.07%)
May 28, 2014	38.66	38.77	38.33	38.58	1,297,873	-0.10(-0.26%)
May 27, 2014	38.95	38.95	38.41	38.68	1,784,933	-0.23(-0.59%)
May 23, 2014	38.72	38.91	38.91	38.91	1,343,154	+0.06(+0.15%)
May 22, 2014	38.77	38.99	38.72	38.85	606,597	+0.05(+0.13%)
May 21, 2014	38.61	38.89	38.43	38.80	859,894	+0.26(+0.67%)
May 20, 2014	38.82	38.91	38.40	38.54	812,384	-0.38(-0.98%)
May 19, 2014	38.92	39.26	38.85	38.92	1,098,738	-0.23(-0.59%)
May 16, 2014	38.95	39.28	38.72	39.16	892,643	+0.11(+0.28%)
May 15, 2014	39.73	39.74	38.71	39.05	2,176,246	-0.66(-1.66%)
May 14, 2014	39.94	40.15	39.68	39.70	824,347	-0.40(-0.99%)
May 13, 2014	40.12	40.29	39.92	40.10	1,094,210	-0.06(-0.16%)
May 12, 2014	40.48	40.50	40.05	40.17	1,358,055	+0.12(+0.31%)
May 09, 2014	39.87	40.15	39.75	40.04	827,575	+0.11(+0.27%)
May 08, 2014	39.94	40.21	39.75	39.94	1,042,534	-0.06(-0.14%)
May 07, 2014	39.99	40.27	39.79	39.99	1,335,219	-0.03(-0.07%)
May 06, 2014	40.04	40.43	40.00	40.02	1,042,439	-0.09(-0.23%)
May 05, 2014	40.10	40.22	39.83	40.12	1,166,286	-0.18(-0.45%)
May 02, 2014	40.30	40.54	40.24	40.30	793,069	+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.