Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.06	31.06	30.78	30.81	8,521	-0.64(-2.03%)
Jul 30, 2014	31.50	31.52	31.40	31.45	9,264	-0.06(-0.19%)
Jul 29, 2014	31.44	31.55	31.37	31.51	13,961	-0.71(-2.20%)
Jul 28, 2014	31.98	32.29	31.90	32.22	20,388	+0.62(+1.96%)
Jul 25, 2014	31.48	31.60	31.46	31.60	5,802	-0.22(-0.69%)
Jul 24, 2014	31.49	31.82	31.48	31.82	24,799	+1.56(+5.16%)
Jul 23, 2014	30.23	30.31	30.18	30.26	6,154	-0.10(-0.33%)
Jul 22, 2014	30.40	30.43	30.26	30.36	19,004	+0.54(+1.81%)
Jul 21, 2014	29.70	29.85	29.62	29.82	4,854	-0.12(-0.40%)
Jul 18, 2014	29.93	29.98	29.86	29.94	9,831	+0.05(+0.17%)
Jul 17, 2014	29.87	29.97	29.81	29.89	9,027	-0.11(-0.37%)
Jul 16, 2014	30.06	30.07	29.76	30.00	16,481	+0.46(+1.56%)
Jul 15, 2014	29.64	29.70	29.42	29.54	14,718	-0.17(-0.57%)
Jul 14, 2014	29.68	29.84	29.65	29.71	19,545	+1.41(+4.98%)
Jul 11, 2014	28.24	28.38	28.22	28.30	8,514	-0.57(-1.97%)
Jul 10, 2014	28.86	28.98	28.76	28.87	22,182	+0.32(+1.12%)
Jul 09, 2014	28.60	28.60	28.43	28.55	8,364	-0.14(-0.49%)
Jul 08, 2014	28.96	28.97	28.68	28.69	12,592	+0.32(+1.13%)
Jul 07, 2014	28.31	28.43	28.24	28.37	8,737	-0.43(-1.49%)
Jul 03, 2014	28.77	28.80	28.80	28.80	9,000	+0.44(+1.55%)
Jul 02, 2014	28.28	28.42	28.25	28.36	11,407	+0.58(+2.09%)
Jul 01, 2014	27.67	27.81	27.67	27.78	4,332	+0.09(+0.33%)
Jun 30, 2014	27.65	27.70	27.57	27.69	7,901	+0.28(+1.02%)
Jun 27, 2014	27.50	27.50	27.37	27.41	3,554	-0.13(-0.47%)
Jun 26, 2014	27.46	27.64	27.43	27.54	15,310	-0.36(-1.29%)
Jun 25, 2014	27.76	27.90	27.54	27.90	17,237	+0.58(+2.12%)
Jun 24, 2014	27.31	27.41	27.30	27.32	6,233	+0.12(+0.44%)
Jun 23, 2014	27.22	27.22	27.12	27.20	4,419	-0.02(-0.07%)
Jun 20, 2014	26.99	27.22	26.99	27.22	13,123	+0.41(+1.53%)
Jun 19, 2014	26.91	26.91	26.74	26.81	8,746	-0.95(-3.42%)
Jun 18, 2014	27.52	27.82	27.52	27.76	7,705	+0.49(+1.80%)
Jun 17, 2014	27.24	27.30	27.17	27.27	9,551	-1.14(-4.01%)
Jun 16, 2014	28.41	28.56	28.21	28.41	27,436	+1.35(+4.99%)
Jun 13, 2014	27.05	27.12	26.99	27.06	9,355	+0.28(+1.05%)
Jun 12, 2014	27.02	27.02	26.74	26.78	14,896	+0.21(+0.79%)
Jun 11, 2014	26.55	26.58	26.49	26.57	6,533	+0.28(+1.07%)
Jun 10, 2014	26.30	26.30	26.22	26.29	8,988	+0.79(+3.10%)
Jun 06, 2014	25.60	25.60	25.50	25.50	6,830	-0.05(-0.20%)
Jun 05, 2014	25.49	25.62	25.48	25.55	7,729	+0.20(+0.79%)
Jun 04, 2014	25.50	25.52	25.35	25.35	19,834	-0.15(-0.59%)
Jun 03, 2014	25.50	25.63	25.45	25.50	20,666	+0.82(+3.32%)
Jun 02, 2014	24.62	24.71	24.59	24.68	7,213	+0.07(+0.28%)
May 30, 2014	24.62	24.65	24.54	24.61	3,889	+0.20(+0.82%)
May 29, 2014	24.67	24.67	24.41	24.41	17,317	-1.18(-4.61%)
May 28, 2014	25.66	25.71	25.52	25.59	14,459	+1.25(+5.14%)
May 27, 2014	24.34	24.45	24.23	24.34	6,134	-0.02(-0.08%)
May 23, 2014	24.29	24.36	24.36	24.36	10,900	+0.17(+0.70%)
May 22, 2014	24.17	24.28	24.15	24.19	8,058	+0.33(+1.38%)
May 21, 2014	23.88	23.91	23.83	23.86	9,047	+0.08(+0.34%)
May 20, 2014	23.91	23.91	23.77	23.78	6,473	-0.10(-0.42%)
May 19, 2014	23.85	23.89	23.80	23.88	9,542	-0.16(-0.67%)
May 16, 2014	24.00	24.10	23.88	24.04	10,171	+0.15(+0.63%)
May 15, 2014	24.06	24.07	23.88	23.89	10,594	-0.05(-0.21%)
May 14, 2014	24.04	24.07	23.94	23.94	10,730	+0.16(+0.67%)
May 13, 2014	23.75	23.86	23.66	23.78	26,619	+0.30(+1.28%)
May 12, 2014	23.50	23.57	23.43	23.48	46,031	+0.66(+2.89%)
May 09, 2014	22.94	22.95	22.73	22.82	31,400	-0.56(-2.40%)
May 08, 2014	23.55	23.66	23.28	23.38	29,764	+0.16(+0.69%)
May 07, 2014	23.42	23.46	23.00	23.22	79,335	-0.25(-1.07%)
May 06, 2014	23.89	24.02	23.46	23.47	90,434	-0.45(-1.88%)
May 05, 2014	23.96	24.05	23.82	23.92	23,440	-0.58(-2.37%)
May 02, 2014	24.50	24.69	24.39	24.50	41,958	+0.10(+0.41%)

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.