Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.59	33.73	32.99	32.99	1,674,305	+0.06(+0.17%)
Jul 30, 2014	32.70	32.93	32.45	32.93	3,757,449	+0.49(+1.52%)
Jul 29, 2014	32.70	32.75	32.44	32.44	2,105,529	+0.14(+0.43%)
Jul 28, 2014	32.39	32.48	32.14	32.30	2,162,439	+0.13(+0.41%)
Jul 25, 2014	32.63	32.65	32.08	32.17	1,063,589	-0.67(-2.04%)
Jul 24, 2014	32.85	32.89	32.72	32.84	1,526,772	+0.05(+0.15%)
Jul 23, 2014	32.84	32.88	32.70	32.79	763,029	+0.08(+0.25%)
Jul 22, 2014	32.68	32.85	32.57	32.70	918,466	+0.22(+0.68%)
Jul 21, 2014	32.39	32.51	32.26	32.48	1,291,552	-0.06(-0.17%)
Jul 18, 2014	32.29	32.62	32.22	32.54	469,135	+0.42(+1.32%)
Jul 17, 2014	32.49	32.71	32.02	32.12	1,188,868	-0.61(-1.85%)
Jul 16, 2014	32.73	32.74	32.53	32.72	1,058,895	+0.27(+0.82%)
Jul 15, 2014	32.68	32.73	32.33	32.46	1,238,638	-0.30(-0.92%)
Jul 14, 2014	32.90	32.96	32.70	32.76	692,791	+0.18(+0.54%)
Jul 11, 2014	32.47	32.79	32.40	32.58	1,277,730	-0.03(-0.08%)
Jul 10, 2014	32.54	32.72	32.48	32.61	1,580,135	-0.36(-1.09%)
Jul 09, 2014	32.74	33.00	32.65	32.97	592,492	+0.28(+0.85%)
Jul 08, 2014	32.96	32.98	32.68	32.69	840,923	-0.32(-0.96%)
Jul 07, 2014	33.03	33.30	32.92	33.01	1,838,069	-0.73(-2.15%)
Jul 03, 2014	33.64	33.73	33.73	33.73	547,455	+0.16(+0.47%)
Jul 02, 2014	33.35	33.63	33.30	33.57	1,147,296	-0.05(-0.15%)
Jul 01, 2014	33.51	33.74	33.40	33.63	890,721	+0.07(+0.21%)
Jun 30, 2014	33.56	33.67	33.45	33.56	1,171,132	-0.09(-0.26%)
Jun 27, 2014	33.47	33.68	33.30	33.64	2,316,645	+0.21(+0.64%)
Jun 26, 2014	33.61	33.64	33.20	33.43	1,257,908	-0.33(-0.99%)
Jun 25, 2014	33.67	33.78	33.57	33.76	1,529,114	-0.18(-0.52%)
Jun 24, 2014	34.16	34.24	33.91	33.94	1,516,091	-0.36(-1.05%)
Jun 23, 2014	34.19	34.30	34.02	34.30	948,000	-0.11(-0.31%)
Jun 20, 2014	34.31	34.46	34.27	34.41	1,421,767	+0.08(+0.22%)
Jun 19, 2014	34.23	34.34	34.11	34.33	8,106,686	+0.42(+1.23%)
Jun 18, 2014	34.09	34.10	33.81	33.92	2,103,234	-0.17(-0.50%)
Jun 17, 2014	33.82	34.12	33.80	34.09	814,100	+0.11(+0.32%)
Jun 16, 2014	33.97	34.02	33.74	33.98	555,538	+0.04(+0.11%)
Jun 13, 2014	33.85	34.05	33.83	33.94	740,630	+0.06(+0.17%)
Jun 12, 2014	33.87	33.93	33.76	33.88	712,910	+0.06(+0.17%)
Jun 11, 2014	33.90	33.92	33.71	33.83	3,950,440	-0.13(-0.37%)
Jun 10, 2014	34.01	34.15	33.91	33.95	1,249,289	-0.19(-0.55%)
Jun 06, 2014	34.08	34.14	33.96	34.14	660,695	+0.06(+0.19%)
Jun 05, 2014	33.87	34.08	33.80	34.08	1,184,080	+0.29(+0.86%)
Jun 04, 2014	33.74	33.79	33.62	33.79	963,069	+0.16(+0.47%)
Jun 03, 2014	33.54	33.63	33.45	33.63	4,130,573	+0.15(+0.45%)
Jun 02, 2014	33.51	33.57	33.37	33.48	1,447,277	-0.16(-0.47%)
May 30, 2014	33.52	33.83	33.47	33.64	1,339,424	+0.01(+0.04%)
May 29, 2014	33.51	33.63	33.45	33.63	922,420	+0.18(+0.55%)
May 28, 2014	33.39	33.52	33.20	33.44	1,645,222	-0.12(-0.36%)
May 27, 2014	33.58	33.64	33.34	33.56	1,123,257	+0.25(+0.74%)
May 23, 2014	33.35	33.32	33.32	33.32	362,223	-0.03(-0.09%)
May 22, 2014	33.12	33.42	33.09	33.35	1,995,828	-0.15(-0.46%)
May 21, 2014	33.21	33.51	33.20	33.50	561,397	+0.33(+0.99%)
May 20, 2014	33.35	33.44	33.09	33.17	606,995	-0.28(-0.83%)
May 19, 2014	33.28	33.45	33.20	33.45	764,898	-0.06(-0.19%)
May 16, 2014	33.39	33.51	33.25	33.51	1,739,374	+0.31(+0.93%)
May 15, 2014	33.06	33.30	32.84	33.20	1,177,789	+0.02(+0.06%)
May 14, 2014	33.51	33.63	33.18	33.18	2,156,448	+0.09(+0.29%)
May 13, 2014	33.21	33.23	33.03	33.09	769,635	-0.23(-0.70%)
May 12, 2014	33.33	33.37	33.16	33.32	1,343,593	+0.52(+1.58%)
May 09, 2014	33.04	33.11	32.80	32.80	1,310,611	-0.43(-1.29%)
May 08, 2014	33.32	33.45	33.15	33.23	2,123,795	-0.28(-0.83%)
May 07, 2014	33.23	33.68	33.04	33.51	1,345,307	+0.41(+1.24%)
May 06, 2014	33.13	33.23	32.99	33.10	950,466	-0.11(-0.33%)
May 05, 2014	32.67	33.27	32.63	33.21	957,103	+0.31(+0.94%)
May 02, 2014	32.73	33.00	32.68	32.90	3,094,924	-0.23(-0.70%)

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.