Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.86	31.01	30.47	30.56	39,352,436	-0.81(-2.59%)
Jul 30, 2014	32.24	32.26	31.28	31.37	9,437,294	-0.80(-2.48%)
Jul 29, 2014	33.44	33.74	32.06	32.17	11,367,042	-1.14(-3.43%)
Jul 28, 2014	33.62	34.40	33.11	33.31	9,562,302	+0.84(+2.58%)
Jul 25, 2014	31.98	32.52	31.98	32.47	2,794,622	-0.19(-0.58%)
Jul 24, 2014	32.20	32.71	32.07	32.66	3,128,642	+0.39(+1.22%)
Jul 23, 2014	32.44	32.65	32.24	32.27	2,192,311	-0.21(-0.63%)
Jul 22, 2014	31.97	32.55	31.90	32.47	2,568,537	+0.64(+2.01%)
Jul 21, 2014	32.34	32.34	31.71	31.83	3,256,751	-0.59(-1.82%)
Jul 18, 2014	32.03	32.55	31.97	32.43	2,084,908	+0.34(+1.08%)
Jul 17, 2014	32.24	32.43	31.91	32.08	2,214,401	-0.14(-0.43%)
Jul 16, 2014	32.38	32.56	32.07	32.22	2,501,553	-0.02(-0.08%)
Jul 15, 2014	32.79	32.82	32.18	32.24	3,413,291	-0.48(-1.48%)
Jul 14, 2014	32.69	32.86	32.52	32.73	3,264,838	+0.14(+0.43%)
Jul 11, 2014	31.92	32.62	31.92	32.59	3,121,894	+0.45(+1.41%)
Jul 10, 2014	31.60	32.27	31.50	32.14	3,146,038	+0.26(+0.82%)
Jul 09, 2014	32.29	32.43	31.83	31.88	4,510,413	-0.35(-1.10%)
Jul 08, 2014	32.10	32.29	32.03	32.23	5,044,630	+0.18(+0.56%)
Jul 07, 2014	31.57	32.12	31.51	32.05	4,785,526	+0.42(+1.32%)
Jul 03, 2014	32.11	31.63	31.63	31.63	4,271,717	-0.37(-1.16%)
Jul 02, 2014	31.14	32.16	31.00	32.00	8,870,659	+0.90(+2.88%)
Jul 01, 2014	30.80	31.50	30.77	31.10	7,114,362	+0.27(+0.88%)
Jun 30, 2014	30.57	30.85	30.33	30.83	5,815,640	+0.08(+0.27%)
Jun 27, 2014	30.36	30.76	30.20	30.75	4,832,221	+0.34(+1.11%)
Jun 26, 2014	29.92	30.43	29.79	30.41	6,056,128	+0.53(+1.79%)
Jun 25, 2014	29.51	29.94	29.31	29.88	3,787,310	+0.29(+0.97%)
Jun 24, 2014	29.78	29.99	29.49	29.59	4,105,068	-0.20(-0.66%)
Jun 23, 2014	29.90	30.08	29.71	29.79	3,394,269	-0.14(-0.47%)
Jun 20, 2014	29.62	30.03	29.51	29.93	7,774,133	+0.39(+1.31%)
Jun 19, 2014	29.64	29.66	29.39	29.54	6,271,696	-0.06(-0.19%)
Jun 18, 2014	29.48	29.81	29.30	29.60	9,693,972	+0.47(+1.61%)
Jun 17, 2014	28.89	29.16	28.84	29.13	4,368,947	+0.26(+0.91%)
Jun 16, 2014	29.12	29.16	28.66	28.87	4,915,972	-0.23(-0.79%)
Jun 13, 2014	28.88	29.16	28.79	29.10	7,217,353	+0.21(+0.74%)
Jun 12, 2014	29.35	29.48	28.77	28.89	9,606,514	-0.76(-2.55%)
Jun 11, 2014	29.61	29.85	29.26	29.64	8,042,944	+0.02(+0.06%)
Jun 10, 2014	30.22	30.36	29.16	29.62	17,763,586	-3.33(-10.09%)
Jun 06, 2014	33.38	33.52	32.85	32.95	6,552,189	-0.64(-1.91%)
Jun 05, 2014	34.11	34.18	33.43	33.59	7,122,491	-0.44(-1.28%)
Jun 04, 2014	34.62	34.80	33.96	34.03	6,021,194	-0.53(-1.54%)
Jun 03, 2014	34.73	35.83	34.53	34.56	9,836,933	-1.08(-3.04%)
Jun 02, 2014	34.95	35.70	34.92	35.64	3,585,151	+0.77(+2.21%)
May 30, 2014	35.06	35.69	34.77	34.87	5,718,490	-0.65(-1.83%)
May 29, 2014	34.81	36.14	34.64	35.52	13,499,383	+2.05(+6.14%)
May 28, 2014	34.05	34.18	33.45	33.47	5,553,734	-0.59(-1.72%)
May 27, 2014	32.80	34.33	32.77	34.06	7,537,827	+1.49(+4.58%)
May 23, 2014	32.25	32.56	32.56	32.56	2,750,461	+0.52(+1.61%)
May 22, 2014	32.56	32.65	31.70	32.05	4,107,652	-0.57(-1.73%)
May 21, 2014	33.33	33.40	32.56	32.61	3,495,156	-0.71(-2.12%)
May 20, 2014	33.61	33.78	33.20	33.32	3,890,878	-0.27(-0.81%)
May 19, 2014	33.35	33.66	33.24	33.59	2,046,502	+0.06(+0.17%)
May 16, 2014	33.44	33.66	33.19	33.53	3,294,005	+0.25(+0.74%)
May 15, 2014	32.83	33.31	32.51	33.28	3,241,925	+0.37(+1.12%)
May 14, 2014	32.83	33.16	32.65	32.92	2,387,033	+0.04(+0.12%)
May 13, 2014	32.68	33.20	32.68	32.88	2,988,234	+0.22(+0.68%)
May 12, 2014	32.53	32.67	32.47	32.65	3,495,267	+0.33(+1.01%)
May 09, 2014	32.06	32.37	32.00	32.33	3,320,751	+0.22(+0.69%)
May 08, 2014	32.15	32.60	31.90	32.10	4,905,671	-0.06(-0.18%)
May 07, 2014	31.45	32.19	31.41	32.16	4,745,960	+0.80(+2.56%)
May 06, 2014	31.61	31.72	31.15	31.36	6,443,428	-0.16(-0.49%)
May 05, 2014	33.23	33.38	31.41	31.51	13,401,724	-3.45(-9.87%)
May 02, 2014	34.71	35.13	34.53	34.97	2,995,613	+0.20(+0.57%)

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.