Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.50	35.66	34.74	34.81	8,598,957	-1.12(-3.12%)
Jul 30, 2014	35.38	36.08	35.33	35.93	10,036,029	+0.68(+1.93%)
Jul 29, 2014	35.39	35.59	35.25	35.25	5,173,644	-0.14(-0.38%)
Jul 28, 2014	35.17	35.47	34.98	35.38	4,503,989	+0.31(+0.87%)
Jul 25, 2014	35.35	35.55	35.02	35.07	5,031,037	-0.40(-1.12%)
Jul 24, 2014	35.17	35.55	35.14	35.47	8,892,730	+0.55(+1.59%)
Jul 23, 2014	34.87	34.95	34.67	34.92	4,480,135	+0.15(+0.43%)
Jul 22, 2014	34.80	35.04	34.75	34.77	5,579,537	+0.10(+0.29%)
Jul 21, 2014	34.67	34.88	34.61	34.67	4,663,551	-0.32(-0.90%)
Jul 18, 2014	34.68	35.07	34.60	34.98	6,730,046	+0.45(+1.29%)
Jul 17, 2014	34.49	34.74	34.43	34.54	8,266,657	-0.18(-0.51%)
Jul 16, 2014	35.13	35.30	34.65	34.71	8,253,242	-0.50(-1.42%)
Jul 15, 2014	34.98	35.30	34.97	35.21	7,208,144	+0.04(+0.10%)
Jul 14, 2014	35.18	35.29	35.02	35.18	6,062,508	+0.30(+0.85%)
Jul 11, 2014	34.88	35.02	34.64	34.88	6,390,028	-0.09(-0.27%)
Jul 10, 2014	34.87	35.11	34.65	34.98	7,043,084	-0.54(-1.51%)
Jul 09, 2014	35.10	35.55	35.06	35.51	7,786,210	+0.46(+1.31%)
Jul 08, 2014	35.34	35.39	34.78	35.05	8,806,223	-0.44(-1.25%)
Jul 07, 2014	35.20	35.58	35.17	35.49	6,054,575	+0.09(+0.26%)
Jul 03, 2014	34.99	35.40	35.40	35.40	10,123,410	+0.30(+0.85%)
Jul 02, 2014	35.23	35.38	35.06	35.11	6,178,892	-0.09(-0.27%)
Jul 01, 2014	35.08	35.44	35.08	35.20	7,898,690	+0.20(+0.58%)
Jun 30, 2014	34.98	35.08	34.79	35.00	9,457,016	-0.06(-0.17%)
Jun 27, 2014	35.44	35.72	35.06	35.06	20,100,394	+0.37(+1.07%)
Jun 26, 2014	34.56	34.71	34.15	34.69	10,932,259	+0.18(+0.51%)
Jun 25, 2014	33.86	34.54	33.86	34.51	7,909,302	+0.67(+1.99%)
Jun 24, 2014	34.02	34.28	33.82	33.84	8,380,734	-0.21(-0.62%)
Jun 23, 2014	33.89	34.12	33.58	34.05	9,971,264	+0.16(+0.47%)
Jun 20, 2014	34.34	34.36	33.87	33.89	12,614,567	-0.24(-0.71%)
Jun 19, 2014	34.49	34.50	33.94	34.14	5,448,936	-0.26(-0.75%)
Jun 18, 2014	33.96	34.46	33.72	34.39	10,814,563	+0.51(+1.49%)
Jun 17, 2014	33.74	33.92	33.51	33.89	6,746,829	+0.24(+0.72%)
Jun 16, 2014	33.76	33.98	33.58	33.64	6,621,562	-0.03(-0.09%)
Jun 13, 2014	33.73	33.82	33.01	33.68	8,544,558	-0.07(-0.20%)
Jun 12, 2014	33.93	34.05	33.66	33.74	6,901,703	-0.17(-0.49%)
Jun 11, 2014	34.15	34.21	33.80	33.91	10,215,836	-0.53(-1.53%)
Jun 10, 2014	34.45	34.71	34.41	34.44	5,623,467	+0.04(+0.10%)
Jun 06, 2014	34.37	34.69	34.37	34.40	7,354,092	+0.16(+0.47%)
Jun 05, 2014	34.44	34.54	33.99	34.24	8,117,077	-0.12(-0.34%)
Jun 04, 2014	34.05	34.46	34.04	34.36	8,100,252	+0.26(+0.77%)
Jun 03, 2014	34.49	34.57	34.06	34.09	7,480,587	-0.53(-1.52%)
Jun 02, 2014	34.74	34.74	34.43	34.62	4,214,233	-0.09(-0.25%)
May 30, 2014	34.48	34.72	34.43	34.71	5,752,809	+0.24(+0.69%)
May 29, 2014	34.39	34.59	34.29	34.47	4,388,998	+0.10(+0.30%)
May 28, 2014	34.48	34.52	34.21	34.37	5,248,688	-0.15(-0.44%)
May 27, 2014	34.44	34.63	34.34	34.52	7,432,495	+0.34(+1.00%)
May 23, 2014	33.85	34.18	34.18	34.18	16,279,440	+0.52(+1.53%)
May 22, 2014	33.53	33.71	33.34	33.66	3,075,381	+0.22(+0.67%)
May 21, 2014	33.06	33.46	33.01	33.44	5,143,104	+0.43(+1.30%)
May 20, 2014	33.36	33.39	32.94	33.01	6,317,540	-0.55(-1.65%)
May 19, 2014	33.35	33.59	33.22	33.56	5,172,275	+0.25(+0.74%)
May 16, 2014	32.87	33.32	32.82	33.32	5,966,775	+0.45(+1.37%)
May 15, 2014	33.08	33.17	32.61	32.87	6,674,932	-0.29(-0.87%)
May 14, 2014	33.56	33.64	33.12	33.15	6,969,397	-0.46(-1.35%)
May 13, 2014	33.64	33.79	33.58	33.61	4,940,676	-0.02(-0.05%)
May 12, 2014	33.17	33.64	33.06	33.63	7,307,321	+0.53(+1.61%)
May 09, 2014	32.83	33.15	32.75	33.10	5,345,430	+0.18(+0.55%)
May 08, 2014	32.57	33.05	32.55	32.91	8,785,145	+0.39(+1.21%)
May 07, 2014	32.76	32.81	32.23	32.52	6,210,784	-0.03(-0.10%)
May 06, 2014	32.89	32.97	32.54	32.55	4,893,766	-0.47(-1.42%)
May 05, 2014	32.74	33.09	32.56	33.02	5,153,622	+0.14(+0.41%)
May 02, 2014	32.86	33.13	32.82	32.89	4,492,282	+0.03(+0.10%)

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.