Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.51	31.52	31.25	31.27	6,449,500	-0.55(-1.73%)
Jul 30, 2014	31.88	31.92	31.70	31.82	4,424,285	-0.03(-0.09%)
Jul 29, 2014	32.00	32.01	31.83	31.85	2,887,833	-0.03(-0.09%)
Jul 28, 2014	31.88	31.92	31.72	31.88	3,015,705	+0.02(+0.05%)
Jul 25, 2014	31.95	31.95	31.74	31.86	2,891,994	-0.11(-0.35%)
Jul 24, 2014	32.00	32.01	31.93	31.97	2,594,139	+0.05(+0.17%)
Jul 23, 2014	31.97	31.97	31.88	31.92	2,232,347	+0.07(+0.21%)
Jul 22, 2014	31.88	31.91	31.84	31.85	2,662,302	+0.17(+0.52%)
Jul 21, 2014	31.59	31.70	31.55	31.69	3,094,507	-0.13(-0.40%)
Jul 18, 2014	31.61	31.85	31.61	31.82	5,799,237	+0.26(+0.83%)
Jul 17, 2014	31.79	31.90	31.53	31.55	3,741,327	-0.42(-1.32%)
Jul 16, 2014	31.98	32.00	31.91	31.97	2,760,814	+0.23(+0.73%)
Jul 15, 2014	31.85	31.88	31.62	31.74	3,561,271	-0.10(-0.31%)
Jul 14, 2014	31.90	31.90	31.82	31.84	2,330,646	+0.23(+0.71%)
Jul 11, 2014	31.52	31.62	31.47	31.61	5,255,653	+0.04(+0.12%)
Jul 10, 2014	31.39	31.59	31.36	31.58	3,057,291	-0.38(-1.18%)
Jul 09, 2014	31.82	31.98	31.79	31.95	5,020,566	+0.12(+0.38%)
Jul 08, 2014	31.99	31.99	31.75	31.83	3,322,778	-0.32(-1.01%)
Jul 07, 2014	32.17	32.20	32.11	32.16	2,783,441	-0.25(-0.77%)
Jul 03, 2014	32.36	32.40	32.40	32.40	5,610,569	+0.05(+0.16%)
Jul 02, 2014	32.30	32.36	32.26	32.35	2,998,606	+0.04(+0.12%)
Jul 01, 2014	32.20	32.35	32.18	32.31	8,211,695	+0.29(+0.89%)
Jun 30, 2014	31.95	32.04	31.92	32.03	13,644,864	+0.04(+0.12%)
Jun 27, 2014	31.87	31.99	31.82	31.99	3,169,240	+0.06(+0.19%)
Jun 26, 2014	31.91	31.95	31.69	31.93	3,738,887	-0.02(-0.05%)
Jun 25, 2014	31.78	31.95	31.75	31.94	6,962,051	+0.03(+0.09%)
Jun 24, 2014	32.06	32.10	31.89	31.91	3,194,677	-0.19(-0.58%)
Jun 23, 2014	32.07	32.12	31.97	32.10	2,918,410	-0.08(-0.25%)
Jun 20, 2014	32.20	32.21	32.12	32.18	2,739,958	-0.07(-0.21%)
Jun 19, 2014	32.30	32.31	32.20	32.25	5,052,473	+0.16(+0.49%)
Jun 18, 2014	31.85	32.10	31.75	32.09	5,614,445	+0.27(+0.86%)
Jun 17, 2014	31.72	31.83	31.71	31.82	5,533,065	-0.04(-0.12%)
Jun 16, 2014	31.77	31.89	31.77	31.86	2,352,255	+0.02(+0.07%)
Jun 13, 2014	31.84	31.90	31.77	31.83	2,445,915	-0.01(-0.02%)
Jun 12, 2014	31.94	31.96	31.78	31.84	2,610,753	+0.01(+0.02%)
Jun 11, 2014	31.88	31.90	31.80	31.83	3,087,297	-0.15(-0.46%)
Jun 10, 2014	31.94	31.99	31.88	31.98	7,238,640	-0.10(-0.30%)
Jun 06, 2014	31.96	32.08	31.94	32.08	3,302,075	+0.16(+0.51%)
Jun 05, 2014	31.80	31.94	31.66	31.91	2,422,359	+0.22(+0.68%)
Jun 04, 2014	31.64	31.72	31.58	31.70	2,912,700	+0.01(+0.05%)
Jun 03, 2014	31.63	31.71	31.63	31.68	2,621,247	-0.07(-0.21%)
Jun 02, 2014	31.78	31.79	31.69	31.75	3,061,036	+0.05(+0.16%)
May 30, 2014	31.65	31.71	31.62	31.70	4,876,036	+0.00(+0.00%)
May 29, 2014	31.64	31.70	31.58	31.70	3,048,213	+0.21(+0.66%)
May 28, 2014	31.51	31.54	31.45	31.49	2,877,052	-0.10(-0.31%)
May 27, 2014	31.59	31.60	31.48	31.59	3,276,255	+0.19(+0.62%)
May 23, 2014	31.30	31.39	31.39	31.39	1,815,461	+0.06(+0.20%)
May 22, 2014	31.28	31.33	31.25	31.33	2,167,063	+0.08(+0.27%)
May 21, 2014	31.13	31.26	31.10	31.25	4,133,402	+0.25(+0.82%)
May 20, 2014	31.10	31.11	30.92	30.99	4,242,402	-0.21(-0.67%)
May 19, 2014	31.10	31.23	31.09	31.20	2,343,070	-0.05(-0.17%)
May 16, 2014	31.22	31.26	31.14	31.25	3,030,353	+0.05(+0.17%)
May 15, 2014	31.27	31.30	31.09	31.20	3,301,835	-0.14(-0.45%)
May 14, 2014	31.39	31.43	31.31	31.34	2,500,189	-0.04(-0.14%)
May 13, 2014	31.36	31.39	31.31	31.39	2,979,857	+0.04(+0.14%)
May 12, 2014	31.25	31.34	31.22	31.34	6,091,788	+0.24(+0.76%)
May 09, 2014	31.10	31.16	31.00	31.10	3,171,827	-0.04(-0.14%)
May 08, 2014	31.19	31.29	31.10	31.15	2,985,368	-0.01(-0.02%)
May 07, 2014	31.10	31.17	30.98	31.16	5,191,459	+0.03(+0.10%)
May 06, 2014	31.18	31.21	31.09	31.13	3,179,586	-0.04(-0.14%)
May 05, 2014	31.10	31.19	30.92	31.17	5,310,274	-0.04(-0.12%)
May 02, 2014	31.19	31.28	31.11	31.21	6,027,581	-0.04(-0.14%)

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.