Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.14	31.21	30.59	30.63	34,914,968	-0.81(-2.59%)
Jul 30, 2014	31.55	31.68	31.24	31.44	21,020,074	-0.13(-0.40%)
Jul 29, 2014	32.31	32.60	31.52	31.57	54,266,844	+0.24(+0.76%)
Jul 28, 2014	31.14	31.33	31.09	31.33	15,804,863	+0.18(+0.58%)
Jul 25, 2014	31.01	31.27	31.02	31.15	18,211,750	+0.14(+0.45%)
Jul 24, 2014	30.96	31.25	30.81	31.01	28,998,252	+0.09(+0.28%)
Jul 23, 2014	30.97	31.10	30.85	30.93	19,583,202	-0.04(-0.14%)
Jul 22, 2014	30.97	31.07	30.62	30.97	24,694,844	+0.17(+0.55%)
Jul 21, 2014	30.87	30.98	30.70	30.80	18,641,772	-0.03(-0.10%)
Jul 18, 2014	30.75	30.89	30.64	30.83	16,678,190	+0.26(+0.85%)
Jul 17, 2014	30.85	30.97	30.52	30.57	18,897,482	-0.39(-1.26%)
Jul 16, 2014	30.91	30.99	30.78	30.96	20,985,496	+0.15(+0.49%)
Jul 15, 2014	30.72	30.87	30.60	30.81	23,426,562	+0.11(+0.36%)
Jul 14, 2014	30.64	30.74	30.46	30.70	21,379,682	+0.13(+0.42%)
Jul 11, 2014	30.28	30.64	30.17	30.57	29,204,672	+0.41(+1.37%)
Jul 10, 2014	29.52	30.23	29.49	30.16	30,176,342	+0.45(+1.51%)
Jul 09, 2014	29.76	29.83	29.60	29.71	23,726,358	+0.09(+0.29%)
Jul 08, 2014	29.77	29.81	29.62	29.62	21,087,466	-0.28(-0.93%)
Jul 07, 2014	29.82	29.98	29.78	29.90	18,556,498	+0.02(+0.08%)
Jul 03, 2014	29.99	29.88	29.88	29.88	13,708,003	+0.03(+0.10%)
Jul 02, 2014	29.76	29.89	29.64	29.85	19,066,720	+0.17(+0.59%)
Jul 01, 2014	29.38	29.78	29.34	29.67	23,643,736	+0.26(+0.90%)
Jun 30, 2014	29.61	29.72	29.34	29.41	27,912,768	-0.23(-0.79%)
Jun 27, 2014	29.58	29.65	29.38	29.64	20,615,520	+0.07(+0.22%)
Jun 26, 2014	29.70	29.70	29.37	29.58	15,452,831	-0.12(-0.40%)
Jun 25, 2014	29.53	29.74	29.52	29.70	18,805,408	+0.08(+0.26%)
Jun 24, 2014	29.89	29.92	29.56	29.62	22,475,584	-0.27(-0.91%)
Jun 23, 2014	29.67	29.91	29.52	29.89	19,670,418	+0.20(+0.69%)
Jun 20, 2014	29.73	29.90	29.57	29.68	30,300,222	-0.05(-0.16%)
Jun 19, 2014	29.70	29.91	29.62	29.73	18,693,606	+0.03(+0.10%)
Jun 18, 2014	29.46	29.70	29.33	29.70	19,661,544	+0.13(+0.43%)
Jun 17, 2014	29.56	29.66	29.42	29.58	18,339,246	-0.06(-0.20%)
Jun 16, 2014	29.59	29.70	29.48	29.64	15,143,602	+0.08(+0.26%)
Jun 13, 2014	29.41	29.64	29.34	29.56	18,505,116	+0.08(+0.29%)
Jun 12, 2014	29.61	29.66	29.30	29.47	19,160,454	-0.20(-0.67%)
Jun 11, 2014	29.76	29.79	29.64	29.67	16,687,768	-0.09(-0.30%)
Jun 10, 2014	29.72	29.78	29.62	29.76	18,242,252	+0.06(+0.20%)
Jun 06, 2014	29.62	29.74	29.36	29.70	23,160,554	+0.08(+0.28%)
Jun 05, 2014	29.58	29.78	29.46	29.62	16,383,570	+0.08(+0.26%)
Jun 04, 2014	29.64	29.67	29.49	29.54	21,085,390	-0.08(-0.28%)
Jun 03, 2014	29.90	29.94	29.56	29.62	31,272,644	-0.46(-1.52%)
Jun 02, 2014	30.03	30.25	30.03	30.08	23,844,262	+0.05(+0.18%)
May 30, 2014	29.78	30.05	29.78	30.03	20,645,888	+0.14(+0.48%)
May 29, 2014	29.89	29.99	29.74	29.88	17,072,632	-0.01(-0.04%)
May 28, 2014	29.74	29.99	29.73	29.89	18,599,034	+0.07(+0.24%)
May 27, 2014	30.03	30.06	29.71	29.82	20,283,750	-0.07(-0.24%)
May 23, 2014	29.73	29.89	29.89	29.89	20,049,364	+0.16(+0.53%)
May 22, 2014	29.63	29.76	29.60	29.74	14,751,110	+0.19(+0.63%)
May 21, 2014	29.39	29.67	29.34	29.55	23,141,432	+0.31(+1.07%)
May 20, 2014	29.67	29.68	29.22	29.24	23,314,688	-0.30(-1.02%)
May 19, 2014	29.53	29.75	29.49	29.54	31,664,290	+0.05(+0.16%)
May 16, 2014	29.27	29.63	29.17	29.49	48,900,844	+0.67(+2.31%)
May 15, 2014	28.76	28.99	28.75	28.82	21,596,762	-0.03(-0.10%)
May 14, 2014	28.85	29.04	28.73	28.85	23,054,994	+0.10(+0.33%)
May 13, 2014	29.04	29.05	28.63	28.76	29,933,536	-0.19(-0.64%)
May 12, 2014	29.20	29.23	28.86	28.94	22,534,612	-0.19(-0.66%)
May 09, 2014	29.06	29.26	29.00	29.14	24,156,364	-0.01(-0.02%)
May 08, 2014	28.89	29.23	28.89	29.14	28,851,918	+0.23(+0.81%)
May 07, 2014	28.56	29.11	28.52	28.91	39,216,024	+0.38(+1.33%)
May 06, 2014	28.46	28.54	28.40	28.53	22,564,530	+0.05(+0.17%)
May 05, 2014	28.33	28.51	28.27	28.48	20,965,524	+0.16(+0.57%)
May 02, 2014	28.22	28.49	28.13	28.32	30,183,084	-0.06(-0.21%)

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.