Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	40.44	40.57	39.58	39.59	5,890,394	-1.07(-2.62%)
Jul 30, 2014	40.03	40.89	39.86	40.66	3,620,274	+0.61(+1.51%)
Jul 29, 2014	40.39	40.39	39.92	40.05	1,679,454	-0.15(-0.38%)
Jul 28, 2014	39.57	40.34	39.57	40.20	1,875,067	+0.50(+1.25%)
Jul 25, 2014	40.19	40.20	39.69	39.71	2,566,448	-0.61(-1.52%)
Jul 24, 2014	40.05	40.34	40.00	40.32	2,856,438	+0.32(+0.80%)
Jul 23, 2014	39.85	40.04	39.82	40.00	1,433,384	+0.08(+0.20%)
Jul 22, 2014	39.78	40.03	39.68	39.92	1,722,748	+0.30(+0.76%)
Jul 21, 2014	39.68	39.76	39.47	39.62	1,400,838	-0.06(-0.15%)
Jul 18, 2014	39.44	39.80	39.38	39.68	2,156,137	+0.18(+0.47%)
Jul 17, 2014	39.52	39.79	39.46	39.50	1,591,639	-0.23(-0.59%)
Jul 16, 2014	39.63	39.76	39.46	39.73	1,509,057	+0.15(+0.39%)
Jul 15, 2014	39.38	39.62	39.27	39.58	2,494,483	+0.22(+0.56%)
Jul 14, 2014	39.33	39.46	39.13	39.36	2,081,447	+0.05(+0.12%)
Jul 11, 2014	39.13	39.32	38.95	39.31	1,804,985	+0.24(+0.61%)
Jul 10, 2014	38.69	39.25	38.62	39.07	5,525,232	+0.13(+0.33%)
Jul 09, 2014	38.98	39.05	38.66	38.94	3,506,012	+0.05(+0.13%)
Jul 08, 2014	38.81	39.12	38.69	38.89	4,348,580	+0.20(+0.51%)
Jul 07, 2014	38.67	38.82	38.59	38.70	2,329,128	+0.00(+0.00%)
Jul 03, 2014	38.81	38.70	38.70	38.70	1,284,130	-0.16(-0.41%)
Jul 02, 2014	38.79	38.87	38.54	38.86	1,343,833	+0.09(+0.22%)
Jul 01, 2014	38.71	38.91	38.50	38.77	2,269,669	+0.19(+0.49%)
Jun 30, 2014	38.78	38.90	38.35	38.58	3,295,521	-0.32(-0.83%)
Jun 27, 2014	38.43	38.91	38.43	38.91	2,351,062	+0.35(+0.91%)
Jun 26, 2014	38.68	38.68	38.35	38.56	2,797,880	-0.03(-0.08%)
Jun 25, 2014	38.12	38.61	38.12	38.59	2,912,701	+0.44(+1.16%)
Jun 24, 2014	37.92	38.26	37.91	38.15	2,538,219	+0.20(+0.53%)
Jun 23, 2014	37.93	38.15	37.92	37.94	2,594,150	-0.07(-0.19%)
Jun 20, 2014	37.94	38.09	37.81	38.02	4,432,615	+0.09(+0.23%)
Jun 19, 2014	37.69	37.94	37.48	37.93	3,015,785	+0.39(+1.03%)
Jun 18, 2014	37.19	37.65	36.85	37.55	2,789,759	+0.30(+0.80%)
Jun 17, 2014	37.14	37.35	37.02	37.25	1,747,227	+0.01(+0.02%)
Jun 16, 2014	37.41	37.54	37.10	37.24	2,227,600	-0.27(-0.73%)
Jun 13, 2014	37.29	37.61	36.87	37.52	2,113,163	+0.31(+0.83%)
Jun 12, 2014	37.11	37.23	36.76	37.21	1,885,003	-0.01(-0.03%)
Jun 11, 2014	37.05	37.41	36.91	37.22	1,649,576	+0.12(+0.31%)
Jun 10, 2014	37.40	37.55	36.98	37.10	2,114,209	-0.95(-2.51%)
Jun 06, 2014	38.41	38.42	37.92	38.06	1,761,024	-0.32(-0.84%)
Jun 05, 2014	37.78	38.41	37.60	38.38	2,107,121	+0.64(+1.69%)
Jun 04, 2014	37.70	37.83	37.59	37.74	1,407,144	-0.04(-0.11%)
Jun 03, 2014	37.69	37.92	37.58	37.78	1,694,893	+0.05(+0.14%)
Jun 02, 2014	37.55	37.90	37.44	37.73	1,883,616	+0.19(+0.50%)
May 30, 2014	37.44	37.61	37.35	37.54	3,001,582	+0.13(+0.36%)
May 29, 2014	37.16	37.46	37.10	37.41	2,077,855	+0.24(+0.64%)
May 28, 2014	37.25	37.30	36.87	37.17	2,449,427	-0.14(-0.37%)
May 27, 2014	37.13	37.37	37.08	37.31	2,337,292	+0.27(+0.72%)
May 23, 2014	36.95	37.04	37.04	37.04	1,990,303	+0.06(+0.17%)
May 22, 2014	37.10	37.18	36.91	36.98	1,090,967	-0.10(-0.27%)
May 21, 2014	37.34	37.49	37.01	37.08	1,669,085	-0.22(-0.60%)
May 20, 2014	37.52	37.57	37.11	37.30	1,955,824	-0.13(-0.36%)
May 19, 2014	37.55	37.67	37.32	37.44	1,854,893	-0.13(-0.36%)
May 16, 2014	37.28	37.63	37.28	37.57	2,521,460	+0.23(+0.62%)
May 15, 2014	37.42	37.51	37.08	37.34	2,320,235	-0.08(-0.21%)
May 14, 2014	37.50	37.59	37.19	37.42	2,364,129	-0.07(-0.18%)
May 13, 2014	37.61	38.01	37.35	37.49	2,719,557	-0.36(-0.95%)
May 12, 2014	37.63	37.87	37.46	37.84	2,103,771	+0.31(+0.83%)
May 09, 2014	37.59	37.69	37.34	37.53	1,727,663	+0.04(+0.11%)
May 08, 2014	37.32	37.69	37.32	37.49	1,990,199	+0.11(+0.29%)
May 07, 2014	37.11	37.60	36.90	37.38	2,593,531	+0.38(+1.02%)
May 06, 2014	36.79	37.08	36.63	37.01	3,971,734	+0.08(+0.21%)
May 05, 2014	36.44	36.93	36.40	36.93	3,295,657	+0.35(+0.96%)
May 02, 2014	36.09	36.58	36.02	36.57	2,833,222	+0.38(+1.04%)

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.