Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	26.69	26.82	26.19	26.29	493,848	-0.68(-2.52%)
Jul 30, 2014	26.95	27.10	26.70	26.97	330,456	+0.16(+0.60%)
Jul 29, 2014	26.59	27.29	26.48	26.81	771,657	+0.23(+0.87%)
Jul 28, 2014	26.61	26.80	26.43	26.58	509,812	-0.04(-0.15%)
Jul 25, 2014	26.99	27.18	26.56	26.62	365,604	-0.59(-2.17%)
Jul 24, 2014	26.69	27.28	26.50	27.21	663,107	+0.47(+1.76%)
Jul 23, 2014	26.21	26.90	26.17	26.74	824,372	+0.53(+2.02%)
Jul 22, 2014	26.91	27.04	26.16	26.21	914,214	-0.61(-2.27%)
Jul 21, 2014	26.78	26.99	26.58	26.82	311,499	-0.08(-0.30%)
Jul 18, 2014	26.44	27.08	26.44	26.90	644,335	+0.42(+1.59%)
Jul 17, 2014	26.37	26.66	26.21	26.48	741,492	+0.04(+0.15%)
Jul 16, 2014	27.26	27.29	26.34	26.44	1,081,257	-0.74(-2.72%)
Jul 15, 2014	27.49	27.51	26.98	27.18	761,017	-0.32(-1.16%)
Jul 14, 2014	27.70	28.01	27.44	27.50	1,038,724	-0.09(-0.33%)
Jul 11, 2014	28.05	28.09	27.14	27.59	1,600,642	-1.24(-4.30%)
Jul 10, 2014	29.02	29.35	28.76	28.83	636,683	-0.64(-2.17%)
Jul 09, 2014	29.44	29.61	29.29	29.47	458,427	+0.22(+0.75%)
Jul 08, 2014	29.71	29.73	29.11	29.25	855,342	-0.48(-1.61%)
Jul 07, 2014	30.08	30.20	29.73	29.73	497,488	-0.47(-1.56%)
Jul 03, 2014	30.20	30.20	30.20	30.20	627,300	+0.26(+0.87%)
Jul 02, 2014	30.48	30.79	29.90	29.94	696,217	-0.59(-1.93%)
Jul 01, 2014	30.24	30.60	29.75	30.53	1,141,859	+0.79(+2.66%)
Jun 30, 2014	29.97	29.99	29.30	29.74	1,528,121	+0.18(+0.61%)
Jun 27, 2014	30.18	30.50	29.31	29.56	2,823,860	+0.41(+1.41%)
Jun 26, 2014	30.02	30.20	28.81	29.15	2,329,295	-1.00(-3.32%)
Jun 25, 2014	29.60	30.16	29.57	30.15	477,333	+0.28(+0.94%)
Jun 24, 2014	29.98	30.36	29.85	29.87	421,130	-0.29(-0.96%)
Jun 23, 2014	30.24	30.42	30.01	30.16	387,786	+0.14(+0.47%)
Jun 20, 2014	30.32	30.39	29.94	30.02	673,264	-0.14(-0.46%)
Jun 19, 2014	29.79	30.18	29.57	30.16	740,415	+0.63(+2.13%)
Jun 18, 2014	29.76	29.90	29.48	29.53	770,258	-0.23(-0.77%)
Jun 17, 2014	29.55	29.85	29.33	29.76	501,252	+0.19(+0.64%)
Jun 16, 2014	29.10	29.70	29.00	29.57	389,292	+0.39(+1.34%)
Jun 13, 2014	29.37	29.56	28.99	29.18	505,449	-0.02(-0.07%)
Jun 12, 2014	29.49	29.49	28.91	29.20	646,057	-0.26(-0.88%)
Jun 11, 2014	29.82	29.82	29.22	29.46	482,257	-0.47(-1.57%)
Jun 10, 2014	30.18	30.34	29.70	29.93	235,148	-0.06(-0.20%)
Jun 06, 2014	30.03	30.48	29.69	29.99	462,417	+0.09(+0.30%)
Jun 05, 2014	29.31	30.01	28.96	29.90	399,068	+0.49(+1.67%)
Jun 04, 2014	28.94	29.57	28.83	29.41	356,410	+0.37(+1.27%)
Jun 03, 2014	28.70	29.07	28.50	29.04	596,702	+0.28(+0.97%)
Jun 02, 2014	28.66	28.90	28.33	28.76	367,736	+0.09(+0.31%)
May 30, 2014	28.91	29.04	28.58	28.67	502,605	-0.20(-0.69%)
May 29, 2014	29.24	29.35	28.55	28.87	656,531	-0.27(-0.93%)
May 28, 2014	29.36	29.43	29.03	29.14	340,195	-0.47(-1.59%)
May 27, 2014	29.68	29.88	29.41	29.61	494,852	+0.19(+0.65%)
May 23, 2014	29.15	29.42	29.42	29.42	451,300	+0.68(+2.37%)
May 22, 2014	28.46	29.00	28.37	28.74	322,605	+0.30(+1.05%)
May 21, 2014	28.58	28.78	28.07	28.44	469,036	+0.07(+0.25%)
May 20, 2014	28.87	28.87	28.19	28.37	415,780	-0.66(-2.27%)
May 19, 2014	29.07	29.30	28.97	29.03	377,288	-0.11(-0.38%)
May 16, 2014	28.61	29.23	28.43	29.14	429,367	+0.48(+1.67%)
May 15, 2014	28.85	28.87	28.36	28.66	377,814	-0.29(-1.00%)
May 14, 2014	29.39	29.60	28.93	28.95	724,050	-0.56(-1.90%)
May 13, 2014	29.96	30.15	29.45	29.51	651,541	-0.43(-1.44%)
May 12, 2014	29.28	30.01	29.23	29.94	801,357	+0.82(+2.82%)
May 09, 2014	28.09	29.13	27.93	29.12	597,666	+0.88(+3.12%)
May 08, 2014	27.94	28.88	27.89	28.24	542,650	+0.28(+1.00%)
May 07, 2014	27.91	28.01	27.48	27.96	420,263	+0.06(+0.22%)
May 06, 2014	28.25	28.42	27.85	27.90	516,112	-0.42(-1.48%)
May 05, 2014	28.18	28.47	28.00	28.32	524,671	-0.02(-0.07%)
May 02, 2014	28.07	28.75	28.03	28.34	764,129	+0.31(+1.11%)

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.