Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.97	32.17	31.60	31.60	1,016,825	-0.50(-1.56%)
Jul 30, 2014	32.58	32.67	32.04	32.10	1,188,470	-0.46(-1.43%)
Jul 29, 2014	32.69	32.88	32.51	32.57	1,104,993	-0.25(-0.75%)
Jul 28, 2014	32.30	32.85	32.27	32.81	895,389	+0.51(+1.57%)
Jul 25, 2014	32.24	32.60	32.10	32.30	737,832	-0.19(-0.59%)
Jul 24, 2014	32.34	32.60	32.24	32.50	714,621	+0.15(+0.46%)
Jul 23, 2014	32.34	32.43	32.24	32.35	827,354	+0.03(+0.08%)
Jul 22, 2014	32.20	32.37	32.19	32.32	767,037	+0.17(+0.52%)
Jul 21, 2014	32.29	32.29	32.13	32.16	731,493	-0.13(-0.41%)
Jul 18, 2014	31.98	32.29	31.83	32.29	872,913	+0.37(+1.15%)
Jul 17, 2014	32.17	32.32	31.91	31.92	914,185	-0.32(-1.01%)
Jul 16, 2014	32.26	32.34	31.98	32.24	1,315,486	-0.02(-0.05%)
Jul 15, 2014	32.09	32.30	32.01	32.26	633,941	+0.15(+0.46%)
Jul 14, 2014	32.56	32.56	32.08	32.11	787,051	-0.41(-1.27%)
Jul 11, 2014	32.78	32.80	32.41	32.52	458,982	-0.25(-0.78%)
Jul 10, 2014	32.27	32.86	32.26	32.78	983,103	+0.32(+1.00%)
Jul 09, 2014	32.73	32.73	32.30	32.45	873,212	-0.17(-0.51%)
Jul 08, 2014	32.52	32.78	32.41	32.62	1,136,744	+0.11(+0.32%)
Jul 07, 2014	32.36	32.66	32.33	32.52	1,157,595	+0.13(+0.41%)
Jul 03, 2014	32.59	32.38	32.38	32.38	673,968	-0.29(-0.89%)
Jul 02, 2014	33.18	33.19	32.32	32.67	1,742,959	-0.61(-1.84%)
Jul 01, 2014	33.51	33.52	33.24	33.29	1,143,022	-0.20(-0.60%)
Jun 30, 2014	33.21	33.53	33.10	33.49	974,736	+0.25(+0.77%)
Jun 27, 2014	33.08	33.28	32.98	33.23	719,937	+0.13(+0.40%)
Jun 26, 2014	33.02	33.22	32.91	33.10	1,060,579	+0.14(+0.43%)
Jun 25, 2014	32.61	33.05	32.61	32.96	889,037	+0.19(+0.59%)
Jun 24, 2014	32.50	32.95	32.48	32.77	992,622	+0.20(+0.62%)
Jun 23, 2014	32.67	32.79	32.40	32.57	581,488	-0.07(-0.22%)
Jun 20, 2014	32.69	32.80	32.56	32.64	814,375	+0.00(+0.00%)
Jun 19, 2014	32.37	32.69	32.37	32.64	759,767	+0.26(+0.81%)
Jun 18, 2014	31.96	32.39	31.95	32.38	906,421	+0.43(+1.35%)
Jun 17, 2014	31.66	32.07	31.60	31.95	1,232,531	+0.15(+0.47%)
Jun 16, 2014	31.39	32.01	31.39	31.80	1,269,022	+0.35(+1.12%)
Jun 13, 2014	31.26	31.59	31.17	31.45	583,822	+0.15(+0.48%)
Jun 12, 2014	31.17	31.40	30.88	31.30	868,533	+0.08(+0.25%)
Jun 11, 2014	31.50	31.50	31.17	31.22	867,764	-0.32(-1.00%)
Jun 10, 2014	31.66	31.75	31.43	31.53	898,741	-0.06(-0.19%)
Jun 06, 2014	31.86	31.91	31.55	31.59	1,051,064	-0.18(-0.58%)
Jun 05, 2014	31.50	31.85	31.44	31.78	792,879	+0.32(+1.03%)
Jun 04, 2014	31.42	31.53	31.27	31.45	1,476,032	+0.00(+0.00%)
Jun 03, 2014	31.25	31.52	31.20	31.45	990,384	+0.16(+0.50%)
Jun 02, 2014	31.32	31.43	31.21	31.30	720,376	-0.01(-0.03%)
May 30, 2014	31.08	31.35	31.06	31.31	1,009,054	+0.22(+0.70%)
May 29, 2014	31.17	31.19	30.94	31.09	843,175	-0.03(-0.08%)
May 28, 2014	30.86	31.12	30.83	31.12	860,397	+0.24(+0.79%)
May 27, 2014	30.92	31.11	30.77	30.87	1,009,341	+0.07(+0.23%)
May 23, 2014	30.91	30.80	30.80	30.80	882,981	-0.03(-0.08%)
May 22, 2014	30.52	30.86	30.47	30.83	881,872	+0.35(+1.14%)
May 21, 2014	30.32	30.56	30.27	30.48	1,335,707	+0.13(+0.43%)
May 20, 2014	30.35	30.55	30.15	30.35	1,030,493	-0.01(-0.03%)
May 19, 2014	30.92	30.92	30.31	30.36	886,433	-0.58(-1.88%)
May 16, 2014	30.66	30.95	30.54	30.94	1,139,413	+0.23(+0.76%)
May 15, 2014	30.75	30.84	30.61	30.71	1,157,441	-0.10(-0.34%)
May 14, 2014	30.73	30.99	30.55	30.81	906,867	+0.05(+0.17%)
May 13, 2014	30.59	30.88	30.58	30.76	1,854,715	+0.19(+0.63%)
May 12, 2014	30.94	31.05	30.53	30.57	1,539,746	-0.16(-0.51%)
May 09, 2014	31.20	31.30	30.65	30.72	1,351,259	-0.45(-1.45%)
May 08, 2014	31.10	31.35	30.97	31.18	2,893,028	+0.17(+0.53%)
May 07, 2014	30.52	31.02	30.47	31.01	1,751,333	+0.51(+1.68%)
May 06, 2014	30.54	30.70	30.41	30.50	1,372,259	-0.17(-0.57%)
May 05, 2014	30.51	30.84	30.45	30.67	1,493,707	+0.12(+0.40%)
May 02, 2014	30.95	31.07	30.36	30.55	1,555,488	-0.58(-1.87%)

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.