Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.74	35.99	35.52	35.73	2,195,674	-0.34(-0.94%)
Jul 30, 2014	35.32	36.22	35.21	36.07	2,206,091	+0.67(+1.89%)
Jul 29, 2014	35.03	35.61	35.02	35.40	1,840,680	+0.42(+1.20%)
Jul 28, 2014	34.68	35.01	34.59	34.98	1,457,312	+0.45(+1.30%)
Jul 25, 2014	34.74	34.92	34.52	34.53	1,230,722	-0.38(-1.09%)
Jul 24, 2014	34.13	35.06	33.90	34.91	1,555,708	+0.98(+2.89%)
Jul 23, 2014	33.81	34.12	33.79	33.93	1,222,648	+0.09(+0.27%)
Jul 22, 2014	34.21	34.21	33.82	33.84	1,600,286	+0.02(+0.06%)
Jul 21, 2014	33.92	34.05	33.61	33.82	1,628,612	-0.19(-0.56%)
Jul 18, 2014	33.50	34.13	33.38	34.01	1,588,887	+0.63(+1.89%)
Jul 17, 2014	33.08	33.69	33.08	33.38	1,306,955	+0.13(+0.39%)
Jul 16, 2014	33.37	33.51	32.85	33.25	1,212,696	-0.04(-0.12%)
Jul 15, 2014	33.49	33.65	33.19	33.29	1,609,545	-0.07(-0.21%)
Jul 14, 2014	33.83	33.89	33.31	33.36	1,198,173	-0.19(-0.57%)
Jul 11, 2014	33.46	33.73	33.20	33.55	1,287,192	-0.23(-0.68%)
Jul 10, 2014	33.94	34.01	33.16	33.78	1,918,488	-0.65(-1.89%)
Jul 09, 2014	33.55	34.49	33.55	34.43	1,294,137	+0.38(+1.12%)
Jul 08, 2014	34.29	34.37	33.97	34.05	1,686,323	-0.24(-0.70%)
Jul 07, 2014	34.45	34.59	34.09	34.29	1,422,577	-0.23(-0.67%)
Jul 03, 2014	34.18	34.52	34.52	34.52	1,732,700	+0.47(+1.38%)
Jul 02, 2014	33.88	34.23	33.42	34.05	2,908,788	+0.63(+1.89%)
Jul 01, 2014	32.65	33.78	32.62	33.42	4,410,798	-0.44(-1.30%)
Jun 30, 2014	33.62	33.97	33.50	33.86	1,559,143	+0.12(+0.36%)
Jun 27, 2014	33.73	33.87	33.58	33.74	1,712,085	-0.09(-0.27%)
Jun 26, 2014	33.84	33.90	33.41	33.83	969,920	-0.07(-0.21%)
Jun 25, 2014	32.98	34.15	32.98	33.90	1,920,818	-0.12(-0.35%)
Jun 24, 2014	34.05	34.48	33.95	34.02	1,826,818	+0.01(+0.03%)
Jun 23, 2014	34.17	34.47	33.98	34.01	1,531,692	-0.13(-0.38%)
Jun 20, 2014	33.99	34.20	33.77	34.14	3,183,778	+0.27(+0.80%)
Jun 19, 2014	33.91	34.21	33.71	33.87	1,002,253	-0.05(-0.15%)
Jun 18, 2014	34.04	34.04	33.49	33.92	1,555,855	-0.09(-0.26%)
Jun 17, 2014	33.32	34.09	33.32	34.01	2,141,969	+0.69(+2.07%)
Jun 16, 2014	34.50	34.50	33.01	33.32	3,626,444	-0.20(-0.60%)
Jun 13, 2014	33.85	33.85	33.34	33.52	2,589,942	+0.06(+0.18%)
Jun 12, 2014	33.72	33.73	33.22	33.46	2,526,211	-0.33(-0.98%)
Jun 11, 2014	33.30	33.86	33.13	33.79	2,329,676	+0.40(+1.20%)
Jun 10, 2014	34.47	34.54	33.33	33.39	3,908,414	-1.01(-2.94%)
Jun 06, 2014	34.21	34.54	34.17	34.40	2,055,307	+0.21(+0.61%)
Jun 05, 2014	34.06	34.32	33.68	34.19	3,533,854	+0.29(+0.86%)
Jun 04, 2014	33.11	34.00	33.11	33.90	3,926,595	+0.31(+0.92%)
Jun 03, 2014	33.37	33.69	33.20	33.59	1,850,856	+0.10(+0.30%)
Jun 02, 2014	33.44	33.55	32.94	33.49	2,872,094	-0.03(-0.09%)
May 30, 2014	33.25	33.55	33.16	33.52	3,545,678	+0.25(+0.75%)
May 29, 2014	33.05	33.31	32.89	33.27	2,113,444	+0.22(+0.67%)
May 28, 2014	32.88	33.16	32.52	33.05	2,938,577	+0.46(+1.41%)
May 27, 2014	32.74	32.75	32.40	32.59	2,811,322	+0.05(+0.15%)
May 23, 2014	32.60	32.54	32.54	32.54	1,654,500	-0.10(-0.31%)
May 22, 2014	32.50	32.92	32.23	32.64	1,997,389	+0.12(+0.37%)
May 21, 2014	32.82	33.30	32.47	32.52	3,623,012	-0.46(-1.39%)
May 20, 2014	34.60	34.80	32.83	32.98	11,184,984	-3.19(-8.82%)
May 19, 2014	36.18	36.40	35.56	36.17	4,128,486	-0.04(-0.11%)
May 16, 2014	35.60	36.26	35.36	36.21	2,394,999	+0.85(+2.40%)
May 15, 2014	35.82	36.07	35.17	35.36	2,738,271	-1.31(-3.57%)
May 14, 2014	37.16	37.24	36.58	36.67	1,782,415	-0.52(-1.40%)
May 13, 2014	37.00	37.41	36.91	37.19	2,445,479	+0.30(+0.81%)
May 12, 2014	36.51	37.05	36.51	36.89	1,802,767	+0.57(+1.57%)
May 09, 2014	35.47	36.39	35.24	36.32	2,220,231	+0.94(+2.66%)
May 08, 2014	34.84	35.70	34.84	35.38	1,734,466	+0.58(+1.67%)
May 07, 2014	35.00	35.11	34.47	34.80	1,913,251	-0.21(-0.59%)
May 06, 2014	35.55	35.75	34.96	35.01	2,136,496	-0.77(-2.17%)
May 05, 2014	35.48	35.84	35.15	35.78	1,516,807	+0.21(+0.59%)
May 02, 2014	35.99	36.56	35.51	35.57	1,761,729	-0.36(-1.00%)

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.