Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.19	29.45	29.19	29.24	4,135,441	-0.17(-0.57%)
Jul 30, 2014	29.03	29.44	29.03	29.40	3,470,503	+0.41(+1.41%)
Jul 29, 2014	29.11	29.23	28.93	28.99	2,489,460	-0.04(-0.13%)
Jul 28, 2014	28.79	29.15	28.79	29.03	2,922,102	+0.22(+0.77%)
Jul 25, 2014	28.76	28.94	28.76	28.81	2,507,920	-0.08(-0.27%)
Jul 24, 2014	28.59	29.05	28.58	28.89	2,963,151	+0.29(+1.00%)
Jul 23, 2014	28.40	28.65	28.38	28.60	3,146,002	+0.18(+0.64%)
Jul 22, 2014	28.60	28.71	28.41	28.42	4,016,428	-0.08(-0.29%)
Jul 21, 2014	28.60	28.75	28.43	28.50	4,646,549	-0.24(-0.84%)
Jul 18, 2014	28.25	28.86	28.18	28.74	4,890,452	+0.51(+1.80%)
Jul 17, 2014	28.11	28.39	28.07	28.23	9,737,854	+0.02(+0.06%)
Jul 16, 2014	29.31	29.55	28.20	28.21	12,755,639	-1.42(-4.78%)
Jul 15, 2014	29.49	29.75	29.46	29.63	4,380,096	+0.10(+0.32%)
Jul 14, 2014	29.99	30.11	29.49	29.54	4,243,231	-0.34(-1.12%)
Jul 11, 2014	30.08	30.26	29.77	29.87	3,203,794	-0.36(-1.20%)
Jul 10, 2014	30.33	30.43	30.16	30.23	2,938,200	-0.53(-1.71%)
Jul 09, 2014	30.54	30.77	30.39	30.76	3,047,708	+0.38(+1.24%)
Jul 08, 2014	30.26	30.46	30.09	30.38	4,652,347	+0.14(+0.47%)
Jul 07, 2014	30.44	30.53	30.19	30.24	2,148,634	-0.25(-0.80%)
Jul 03, 2014	30.44	30.49	30.49	30.49	2,286,069	+0.09(+0.28%)
Jul 02, 2014	30.29	30.52	30.19	30.40	2,652,545	+0.20(+0.68%)
Jul 01, 2014	30.21	30.23	29.96	30.20	2,856,476	+0.18(+0.59%)
Jun 30, 2014	30.00	30.24	29.91	30.02	2,708,234	+0.15(+0.50%)
Jun 27, 2014	29.96	30.04	29.78	29.87	3,269,315	-0.10(-0.32%)
Jun 26, 2014	30.08	30.13	29.71	29.97	4,252,560	-0.15(-0.48%)
Jun 25, 2014	30.39	30.45	30.04	30.11	3,079,230	-0.20(-0.64%)
Jun 24, 2014	30.73	30.76	30.28	30.31	3,088,310	-0.55(-1.79%)
Jun 23, 2014	30.78	30.88	30.61	30.86	3,245,513	+0.02(+0.06%)
Jun 20, 2014	30.93	31.13	30.81	30.84	5,381,581	+0.05(+0.16%)
Jun 19, 2014	30.96	31.06	30.71	30.79	2,897,032	-0.14(-0.44%)
Jun 18, 2014	30.60	31.01	30.55	30.93	3,183,822	+0.40(+1.32%)
Jun 17, 2014	30.40	30.60	30.30	30.52	2,458,855	+0.13(+0.43%)
Jun 16, 2014	30.37	30.47	30.26	30.39	2,974,657	-0.08(-0.25%)
Jun 13, 2014	30.31	30.51	30.19	30.47	3,066,216	+0.15(+0.51%)
Jun 12, 2014	30.52	30.52	30.20	30.32	3,771,477	-0.28(-0.92%)
Jun 11, 2014	30.71	30.72	30.36	30.60	3,455,969	-0.13(-0.41%)
Jun 10, 2014	31.16	31.19	30.72	30.72	3,588,309	-0.64(-2.03%)
Jun 06, 2014	31.26	31.41	31.12	31.36	2,336,667	+0.26(+0.85%)
Jun 05, 2014	31.00	31.18	30.55	31.10	3,207,243	+0.04(+0.12%)
Jun 04, 2014	30.75	31.07	30.73	31.06	2,199,691	+0.18(+0.59%)
Jun 03, 2014	30.84	30.96	30.71	30.88	2,126,879	-0.06(-0.19%)
Jun 02, 2014	30.99	31.10	30.73	30.94	3,756,194	-0.05(-0.15%)
May 30, 2014	30.78	31.09	30.67	30.98	4,016,150	+0.31(+1.02%)
May 29, 2014	30.67	30.68	30.35	30.67	4,729,561	+0.13(+0.42%)
May 28, 2014	30.98	30.99	30.49	30.54	5,716,329	-0.37(-1.20%)
May 27, 2014	31.95	31.95	30.53	30.92	6,532,606	-0.25(-0.80%)
May 23, 2014	31.05	31.16	31.16	31.16	22,367,622	+0.30(+0.97%)
May 22, 2014	30.82	31.11	30.68	30.87	2,621,933	+0.05(+0.16%)
May 21, 2014	30.36	31.02	30.36	30.82	5,342,202	+0.44(+1.45%)
May 20, 2014	30.69	30.79	30.30	30.38	6,742,068	-0.95(-3.03%)
May 19, 2014	31.42	31.48	31.26	31.33	2,650,068	-0.14(-0.46%)
May 16, 2014	31.03	31.49	31.03	31.47	3,220,795	+0.50(+1.62%)
May 15, 2014	31.28	31.28	30.68	30.97	4,434,348	-0.27(-0.86%)
May 14, 2014	31.30	31.47	31.18	31.24	3,285,256	-0.06(-0.20%)
May 13, 2014	31.42	31.56	31.28	31.30	3,480,119	-0.23(-0.73%)
May 12, 2014	31.32	31.73	31.32	31.53	3,021,681	+0.23(+0.74%)
May 09, 2014	31.23	31.36	30.99	31.30	3,749,999	+0.05(+0.14%)
May 08, 2014	30.78	31.36	30.74	31.26	4,522,213	+0.57(+1.87%)
May 07, 2014	30.59	30.72	30.43	30.68	3,346,268	+0.06(+0.19%)
May 06, 2014	30.62	30.78	30.57	30.62	6,685,839	-0.19(-0.62%)
May 05, 2014	30.75	31.00	30.63	30.81	1,791,444	-0.14(-0.45%)
May 02, 2014	31.21	31.40	30.91	30.95	2,266,823	-0.07(-0.22%)

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.