Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.28	34.41	32.86	33.32	1,616,158	-1.19(-3.44%)
Jul 30, 2014	35.98	36.49	34.18	34.51	3,048,301	-3.94(-10.25%)
Jul 29, 2014	38.40	38.66	37.91	38.45	450,037	+0.02(+0.05%)
Jul 28, 2014	38.67	38.79	38.41	38.43	238,694	-0.33(-0.84%)
Jul 25, 2014	38.60	38.95	38.43	38.76	217,350	-0.01(-0.03%)
Jul 24, 2014	38.79	39.15	38.42	38.77	286,910	+0.02(+0.05%)
Jul 23, 2014	38.95	39.61	38.66	38.75	352,005	-0.09(-0.24%)
Jul 22, 2014	39.14	39.35	38.75	38.85	396,309	-0.20(-0.51%)
Jul 21, 2014	38.83	39.20	38.58	39.05	232,551	+0.17(+0.43%)
Jul 18, 2014	38.57	39.05	38.42	38.88	488,821	+0.25(+0.66%)
Jul 17, 2014	38.67	38.92	38.43	38.63	285,099	-0.06(-0.16%)
Jul 16, 2014	38.87	39.11	38.54	38.69	310,535	-0.09(-0.22%)
Jul 15, 2014	39.29	39.37	38.62	38.77	270,144	-0.62(-1.57%)
Jul 14, 2014	38.90	39.58	38.81	39.39	253,021	+0.71(+1.83%)
Jul 11, 2014	38.69	38.82	38.43	38.69	202,422	-0.04(-0.10%)
Jul 10, 2014	38.53	39.00	38.09	38.73	324,816	-0.27(-0.68%)
Jul 09, 2014	39.12	39.40	38.80	38.99	209,524	-0.12(-0.31%)
Jul 08, 2014	39.15	39.79	38.96	39.11	446,311	-0.21(-0.53%)
Jul 07, 2014	39.87	40.02	39.27	39.32	388,182	-0.63(-1.59%)
Jul 03, 2014	39.83	39.95	39.95	39.95	160,420	+0.19(+0.47%)
Jul 02, 2014	39.55	39.93	39.27	39.77	261,283	+0.11(+0.27%)
Jul 01, 2014	39.41	40.41	39.41	39.66	373,581	+0.30(+0.76%)
Jun 30, 2014	39.14	39.55	38.69	39.36	305,238	+0.12(+0.31%)
Jun 27, 2014	38.99	39.64	38.97	39.24	272,472	+0.13(+0.34%)
Jun 26, 2014	39.01	39.29	38.57	39.11	246,511	+0.03(+0.09%)
Jun 25, 2014	38.83	39.35	38.63	39.07	219,583	-0.01(-0.03%)
Jun 24, 2014	39.75	39.85	38.49	39.09	607,482	-0.53(-1.33%)
Jun 23, 2014	40.33	40.33	39.52	39.61	410,569	-0.61(-1.53%)
Jun 20, 2014	39.71	40.62	39.71	40.23	651,539	-0.65(-1.60%)
Jun 19, 2014	41.17	41.28	40.57	40.88	242,455	-0.11(-0.26%)
Jun 18, 2014	40.29	40.99	40.29	40.99	323,570	+0.63(+1.55%)
Jun 17, 2014	40.36	41.13	40.27	40.36	242,472	-0.12(-0.30%)
Jun 16, 2014	40.17	40.75	40.17	40.48	233,644	+0.21(+0.53%)
Jun 13, 2014	41.13	41.35	40.12	40.27	265,847	-0.87(-2.11%)
Jun 12, 2014	41.24	41.50	40.97	41.13	269,063	-0.09(-0.23%)
Jun 11, 2014	40.93	41.29	40.85	41.23	186,034	+0.09(+0.21%)
Jun 10, 2014	40.76	41.43	40.73	41.14	245,872	+0.64(+1.58%)
Jun 06, 2014	40.52	40.69	39.91	40.50	327,400	+0.01(+0.02%)
Jun 05, 2014	40.31	40.64	39.67	40.49	330,945	+0.28(+0.70%)
Jun 04, 2014	39.99	40.67	39.75	40.21	340,772	+0.13(+0.32%)
Jun 03, 2014	39.59	40.42	39.59	40.09	759,040	+0.53(+1.35%)
Jun 02, 2014	40.43	40.71	39.51	39.55	596,873	-0.88(-2.18%)
May 30, 2014	40.83	40.85	40.05	40.43	382,231	-0.42(-1.03%)
May 29, 2014	40.78	40.99	40.22	40.85	287,842	+0.24(+0.59%)
May 28, 2014	40.97	41.28	40.40	40.61	457,073	-0.45(-1.10%)
May 27, 2014	42.19	42.29	40.74	41.07	395,122	-0.81(-1.93%)
May 23, 2014	41.57	41.87	41.87	41.87	301,950	+0.03(+0.06%)
May 22, 2014	41.75	42.22	41.69	41.85	113,475	+0.09(+0.21%)
May 21, 2014	41.17	41.93	40.59	41.76	517,648	+0.60(+1.46%)
May 20, 2014	42.49	43.05	41.03	41.16	709,728	-1.37(-3.23%)
May 19, 2014	43.61	43.85	42.49	42.53	636,398	-1.06(-2.43%)
May 16, 2014	43.33	43.91	42.79	43.59	319,612	+0.16(+0.37%)
May 15, 2014	43.53	43.90	42.61	43.43	458,605	-0.18(-0.41%)
May 14, 2014	44.64	44.86	43.57	43.61	485,217	-0.92(-2.07%)
May 13, 2014	45.32	45.81	44.33	44.54	475,737	-0.65(-1.44%)
May 12, 2014	44.69	45.75	44.69	45.18	620,837	+0.55(+1.23%)
May 09, 2014	44.24	44.76	43.96	44.63	348,059	+0.26(+0.58%)
May 08, 2014	43.90	44.78	43.75	44.38	490,436	+0.47(+1.07%)
May 07, 2014	42.59	44.00	42.23	43.91	510,767	+1.69(+4.00%)
May 06, 2014	44.36	44.61	42.20	42.22	955,038	-1.45(-3.32%)
May 05, 2014	44.76	44.99	42.85	43.67	1,073,405	-1.22(-2.71%)
May 02, 2014	44.08	45.26	44.02	44.89	798,629	+0.71(+1.60%)

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.