Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	36.86	37.12	36.61	36.67	37,031,728	-0.36(-0.96%)
Jul 30, 2014	37.45	37.47	36.78	37.03	37,568,488	-0.26(-0.70%)
Jul 29, 2014	37.31	37.46	37.08	37.29	32,673,706	-0.07(-0.19%)
Jul 28, 2014	37.69	37.82	37.33	37.36	34,935,912	-0.45(-1.19%)
Jul 25, 2014	37.64	37.95	37.64	37.81	31,466,794	+0.08(+0.23%)
Jul 24, 2014	38.18	38.24	37.66	37.73	36,159,516	-0.40(-1.05%)
Jul 23, 2014	38.62	38.62	37.91	38.13	61,587,856	+0.03(+0.09%)
Jul 22, 2014	38.24	38.36	37.89	38.09	49,496,472	-0.00(-0.01%)
Jul 21, 2014	37.86	38.37	37.57	38.10	44,197,772	+0.12(+0.32%)
Jul 18, 2014	37.94	38.10	37.60	37.97	51,084,920	+0.14(+0.36%)
Jul 17, 2014	38.62	38.84	37.60	37.84	96,629,008	+0.38(+1.02%)
Jul 16, 2014	36.12	37.65	36.10	37.46	74,431,072	+1.38(+3.84%)
Jul 15, 2014	35.97	36.09	35.71	36.07	33,784,320	+0.26(+0.74%)
Jul 14, 2014	35.87	36.07	35.72	35.81	25,724,676	+0.04(+0.12%)
Jul 11, 2014	35.43	35.76	35.25	35.76	28,347,680	+0.34(+0.97%)
Jul 10, 2014	35.15	35.69	34.88	35.42	25,717,026	+0.01(+0.04%)
Jul 09, 2014	35.67	35.67	35.29	35.41	21,624,258	-0.09(-0.26%)
Jul 08, 2014	35.58	35.69	35.36	35.50	36,720,632	-0.18(-0.50%)
Jul 07, 2014	35.48	35.79	35.44	35.68	25,759,814	+0.16(+0.45%)
Jul 03, 2014	35.61	35.52	35.52	35.52	18,793,772	-0.09(-0.24%)
Jul 02, 2014	35.46	35.60	35.29	35.60	23,717,846	+0.03(+0.07%)
Jul 01, 2014	35.57	35.82	35.42	35.58	31,635,246	+0.14(+0.41%)
Jun 30, 2014	35.83	35.87	35.43	35.43	36,146,624	-0.47(-1.30%)
Jun 27, 2014	35.36	35.93	35.27	35.90	87,843,776	+0.45(+1.27%)
Jun 26, 2014	35.63	35.64	35.20	35.45	27,765,014	-0.26(-0.74%)
Jun 25, 2014	35.43	35.73	35.23	35.71	23,304,208	+0.24(+0.68%)
Jun 24, 2014	35.54	35.64	35.31	35.47	31,179,690	-0.21(-0.58%)
Jun 23, 2014	35.46	35.69	35.42	35.68	22,031,398	+0.26(+0.74%)
Jun 20, 2014	35.22	35.54	35.16	35.42	56,213,620	+0.14(+0.41%)
Jun 19, 2014	35.32	35.49	35.12	35.27	23,321,416	-0.12(-0.34%)
Jun 18, 2014	35.35	35.47	34.99	35.39	31,829,292	-0.03(-0.07%)
Jun 17, 2014	35.08	35.61	34.27	35.42	26,433,462	+0.15(+0.43%)
Jun 16, 2014	34.87	35.36	34.87	35.26	28,387,644	+0.23(+0.66%)
Jun 13, 2014	34.92	35.32	34.72	35.03	30,964,238	+0.55(+1.60%)
Jun 12, 2014	34.68	34.74	34.23	34.48	34,990,284	-0.24(-0.69%)
Jun 11, 2014	34.78	34.90	34.64	34.72	31,543,832	-0.21(-0.61%)
Jun 10, 2014	34.86	34.97	34.72	34.93	17,567,716	-0.31(-0.89%)
Jun 06, 2014	35.25	35.40	35.04	35.25	28,316,102	+0.23(+0.66%)
Jun 05, 2014	34.49	35.05	34.33	35.02	37,429,900	+0.76(+2.21%)
Jun 04, 2014	34.17	34.30	33.87	34.26	27,296,184	+0.03(+0.07%)
Jun 03, 2014	34.50	34.57	34.20	34.23	21,204,940	-0.42(-1.23%)
Jun 02, 2014	34.80	34.91	34.57	34.66	21,719,508	-0.13(-0.37%)
May 30, 2014	34.37	34.81	34.20	34.79	40,690,924	+0.51(+1.49%)
May 29, 2014	34.12	34.29	33.91	34.28	23,361,026	+0.28(+0.82%)
May 28, 2014	34.11	34.15	33.84	34.00	30,258,842	-0.15(-0.45%)
May 27, 2014	34.21	34.21	33.83	34.15	30,786,004	+0.06(+0.17%)
May 23, 2014	34.30	34.09	34.09	34.09	21,207,176	-0.03(-0.07%)
May 22, 2014	34.23	34.29	33.86	34.12	16,276,218	-0.17(-0.50%)
May 21, 2014	33.82	34.29	33.77	34.29	26,301,922	+0.57(+1.69%)
May 20, 2014	33.72	33.94	33.53	33.72	24,953,418	-0.06(-0.18%)
May 19, 2014	33.66	33.84	33.54	33.78	27,822,008	-0.07(-0.20%)
May 16, 2014	33.71	33.85	33.37	33.84	35,151,040	+0.20(+0.58%)
May 15, 2014	34.06	34.33	33.57	33.65	44,280,848	-0.54(-1.59%)
May 14, 2014	34.24	34.37	34.03	34.19	22,089,268	-0.15(-0.45%)
May 13, 2014	33.92	34.41	33.86	34.35	31,743,612	+0.62(+1.84%)
May 12, 2014	33.53	33.77	33.46	33.73	26,865,410	+0.36(+1.09%)
May 09, 2014	33.36	33.62	33.22	33.36	35,137,540	-0.08(-0.25%)
May 08, 2014	33.19	33.67	32.88	33.45	37,930,020	+0.18(+0.55%)
May 07, 2014	33.09	33.34	32.49	33.27	49,446,624	+0.31(+0.93%)
May 06, 2014	33.15	33.20	32.86	32.96	30,768,556	-0.31(-0.94%)
May 05, 2014	33.35	33.45	33.16	33.27	26,585,942	-0.22(-0.65%)
May 02, 2014	34.01	34.04	33.46	33.49	51,457,668	-0.26(-0.78%)

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.