Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.67	31.73	31.47	31.50	1,042,814	-0.56(-1.75%)
Jul 30, 2014	32.21	32.24	31.97	32.06	1,070,063	-0.45(-1.39%)
Jul 29, 2014	32.79	32.80	32.49	32.51	896,725	+0.02(+0.07%)
Jul 28, 2014	32.58	32.59	32.36	32.49	863,644	+0.10(+0.32%)
Jul 25, 2014	32.53	32.61	32.29	32.39	867,129	-0.50(-1.51%)
Jul 24, 2014	33.04	33.04	32.83	32.88	920,224	-0.34(-1.03%)
Jul 23, 2014	33.48	33.48	33.20	33.23	1,267,507	-0.15(-0.46%)
Jul 22, 2014	33.42	33.42	33.30	33.38	1,735,118	+0.42(+1.26%)
Jul 21, 2014	32.79	32.99	32.75	32.96	641,729	+0.16(+0.49%)
Jul 18, 2014	32.66	32.86	32.60	32.80	605,789	+0.01(+0.04%)
Jul 17, 2014	33.04	33.21	32.77	32.79	815,604	-0.13(-0.40%)
Jul 16, 2014	32.94	33.00	32.85	32.92	742,452	+0.23(+0.71%)
Jul 15, 2014	32.81	32.85	32.61	32.69	1,696,398	-0.25(-0.75%)
Jul 14, 2014	32.94	32.99	32.87	32.94	1,231,025	+0.23(+0.69%)
Jul 11, 2014	32.51	32.74	32.50	32.71	1,169,986	+0.14(+0.43%)
Jul 10, 2014	32.51	32.61	32.39	32.57	2,032,171	-0.41(-1.24%)
Jul 09, 2014	32.90	33.04	32.85	32.98	1,499,150	-0.21(-0.64%)
Jul 08, 2014	33.10	33.25	33.09	33.19	1,725,866	-0.04(-0.13%)
Jul 07, 2014	33.14	33.28	33.11	33.23	1,201,294	-0.17(-0.52%)
Jul 03, 2014	33.29	33.41	33.41	33.41	686,885	+0.09(+0.28%)
Jul 02, 2014	33.16	33.32	33.15	33.31	1,374,811	+0.07(+0.20%)
Jul 01, 2014	33.02	33.26	32.97	33.25	1,209,839	+0.23(+0.71%)
Jun 30, 2014	32.98	33.08	32.92	33.02	828,865	+0.26(+0.78%)
Jun 27, 2014	32.74	32.76	32.66	32.76	700,731	-0.07(-0.20%)
Jun 26, 2014	32.79	32.86	32.51	32.83	674,984	-0.04(-0.11%)
Jun 25, 2014	32.91	33.03	32.81	32.86	1,207,701	-0.37(-1.12%)
Jun 24, 2014	33.31	33.41	33.23	33.23	1,166,048	-0.07(-0.22%)
Jun 23, 2014	33.37	33.37	33.18	33.31	1,270,117	+0.07(+0.20%)
Jun 20, 2014	33.26	33.36	33.21	33.24	769,313	-0.03(-0.09%)
Jun 19, 2014	33.31	33.47	33.23	33.27	705,633	+0.10(+0.31%)
Jun 18, 2014	33.05	33.17	32.93	33.17	819,450	+0.13(+0.40%)
Jun 17, 2014	32.96	33.11	32.96	33.04	1,025,368	+0.12(+0.35%)
Jun 16, 2014	32.88	32.99	32.82	32.92	625,179	+0.02(+0.07%)
Jun 13, 2014	32.96	33.03	32.83	32.90	839,453	-0.07(-0.22%)
Jun 12, 2014	33.08	33.10	32.94	32.97	1,240,931	+0.24(+0.73%)
Jun 11, 2014	32.83	32.83	32.69	32.73	1,037,644	-0.04(-0.11%)
Jun 10, 2014	32.65	32.80	32.64	32.77	826,355	+0.40(+1.24%)
Jun 06, 2014	32.24	32.38	32.16	32.37	2,113,780	-0.46(-1.40%)
Jun 05, 2014	32.72	32.86	32.62	32.83	1,453,276	+0.04(+0.11%)
Jun 04, 2014	32.89	32.91	32.71	32.79	1,475,338	-0.17(-0.51%)
Jun 03, 2014	32.80	32.96	32.76	32.96	3,504,156	+0.26(+0.80%)
Jun 02, 2014	32.71	32.74	32.62	32.69	1,168,259	-0.07(-0.22%)
May 30, 2014	32.75	32.81	32.68	32.77	1,428,831	+0.03(+0.09%)
May 29, 2014	32.75	32.79	32.67	32.74	1,083,606	+0.28(+0.85%)
May 28, 2014	32.35	32.56	32.33	32.46	981,159	-0.13(-0.40%)
May 27, 2014	32.63	32.71	32.48	32.59	1,082,388	-0.07(-0.20%)
May 23, 2014	32.58	32.66	32.66	32.66	1,055,786	-0.14(-0.42%)
May 22, 2014	32.91	32.93	32.76	32.79	938,827	-0.31(-0.93%)
May 21, 2014	33.10	33.15	32.99	33.10	1,609,512	+0.12(+0.38%)
May 20, 2014	32.99	33.16	32.90	32.98	1,394,857	-0.43(-1.29%)
May 19, 2014	33.47	33.48	33.29	33.41	1,675,613	+0.24(+0.73%)
May 16, 2014	33.12	33.19	33.04	33.17	1,644,729	+0.39(+1.20%)
May 15, 2014	32.94	32.96	32.71	32.77	3,174,574	+0.28(+0.85%)
May 14, 2014	32.53	32.63	32.48	32.50	2,077,364	-0.06(-0.18%)
May 13, 2014	32.56	32.61	32.45	32.56	882,564	-0.01(-0.02%)
May 12, 2014	32.56	32.61	32.50	32.56	1,634,117	+0.21(+0.65%)
May 09, 2014	32.45	32.48	32.29	32.35	1,907,948	+0.10(+0.32%)
May 08, 2014	32.25	32.37	32.21	32.25	956,568	+0.09(+0.27%)
May 07, 2014	32.02	32.21	32.00	32.16	1,170,459	+0.29(+0.92%)
May 06, 2014	31.90	32.03	31.82	31.87	1,170,014	-0.01(-0.02%)
May 05, 2014	31.76	31.95	31.71	31.88	907,240	+0.05(+0.16%)
May 02, 2014	31.74	31.93	31.72	31.83	1,274,482	-0.33(-1.01%)

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.