Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.22	33.54	32.90	33.05	861,300	-0.36(-1.09%)
Jul 30, 2014	33.34	33.82	33.14	33.41	734,736	+0.25(+0.75%)
Jul 29, 2014	33.40	33.67	33.12	33.16	1,158,539	-0.29(-0.86%)
Jul 28, 2014	33.14	33.55	32.99	33.45	1,033,635	+0.48(+1.44%)
Jul 25, 2014	33.44	33.58	32.93	32.97	675,512	-0.61(-1.82%)
Jul 24, 2014	33.15	33.67	33.15	33.58	929,338	+0.49(+1.48%)
Jul 23, 2014	32.93	33.10	32.68	33.09	659,255	+0.20(+0.60%)
Jul 22, 2014	32.90	33.03	32.62	32.90	926,901	+0.05(+0.16%)
Jul 21, 2014	33.24	33.28	32.70	32.84	575,738	-0.47(-1.41%)
Jul 18, 2014	32.89	33.37	32.69	33.31	742,316	+0.54(+1.64%)
Jul 17, 2014	33.11	33.13	32.65	32.77	688,507	-0.32(-0.98%)
Jul 16, 2014	33.75	33.75	32.91	33.10	837,533	-0.48(-1.42%)
Jul 15, 2014	33.69	33.80	33.40	33.58	570,188	-0.14(-0.43%)
Jul 14, 2014	33.61	34.04	33.50	33.72	772,217	+0.26(+0.79%)
Jul 11, 2014	34.03	34.06	33.14	33.45	910,682	-0.70(-2.06%)
Jul 10, 2014	33.85	34.40	33.70	34.16	1,026,488	-0.17(-0.51%)
Jul 09, 2014	33.98	34.62	33.95	34.33	660,829	+0.44(+1.29%)
Jul 08, 2014	34.36	34.39	33.74	33.89	889,756	-0.48(-1.40%)
Jul 07, 2014	34.59	34.71	34.32	34.37	657,216	-0.35(-1.02%)
Jul 03, 2014	34.55	34.73	34.73	34.73	487,441	+0.30(+0.87%)
Jul 02, 2014	34.55	34.67	34.32	34.43	712,951	-0.17(-0.50%)
Jul 01, 2014	34.38	34.89	34.38	34.60	1,156,500	+0.21(+0.61%)
Jun 30, 2014	34.58	34.74	34.07	34.39	1,265,569	-0.35(-1.02%)
Jun 27, 2014	33.31	34.83	33.13	34.74	3,646,808	+1.41(+4.24%)
Jun 26, 2014	33.94	33.97	32.39	33.33	2,952,839	-0.42(-1.25%)
Jun 25, 2014	33.55	34.00	33.38	33.75	1,077,241	+0.19(+0.56%)
Jun 24, 2014	33.95	34.03	33.44	33.56	1,181,282	-0.53(-1.57%)
Jun 23, 2014	34.46	34.66	34.04	34.10	557,842	+0.18(+0.53%)
Jun 20, 2014	33.88	34.07	33.54	33.92	1,959,657	+0.02(+0.04%)
Jun 19, 2014	33.91	34.04	33.65	33.90	831,246	+0.03(+0.09%)
Jun 18, 2014	34.07	34.22	33.67	33.87	720,910	-0.21(-0.62%)
Jun 17, 2014	33.43	34.33	33.43	34.08	914,910	+0.71(+2.12%)
Jun 16, 2014	33.28	33.51	33.06	33.37	1,074,160	-0.25(-0.74%)
Jun 13, 2014	33.47	33.77	33.31	33.62	871,309	+0.29(+0.86%)
Jun 12, 2014	33.37	33.55	33.09	33.34	643,754	-0.17(-0.49%)
Jun 11, 2014	33.52	33.67	33.15	33.50	888,733	-0.04(-0.11%)
Jun 10, 2014	33.73	33.85	33.48	33.54	926,532	+0.68(+2.06%)
Jun 06, 2014	33.11	33.47	32.79	32.86	1,018,160	-0.14(-0.43%)
Jun 05, 2014	33.03	33.22	32.40	33.00	1,148,382	-0.02(-0.07%)
Jun 04, 2014	32.57	33.34	32.55	33.03	1,706,686	+0.47(+1.43%)
Jun 03, 2014	32.35	32.67	32.00	32.56	1,531,398	+0.16(+0.49%)
Jun 02, 2014	31.80	32.58	31.72	32.40	2,394,326	+0.47(+1.46%)
May 30, 2014	31.98	32.51	31.15	31.94	9,257,406	+3.71(+13.14%)
May 29, 2014	27.80	28.35	27.66	28.23	1,965,181	+0.35(+1.24%)
May 28, 2014	28.11	28.36	27.85	27.88	1,401,523	-0.23(-0.83%)
May 27, 2014	28.89	28.90	27.85	28.11	1,729,076	-0.46(-1.61%)
May 23, 2014	28.44	28.57	28.57	28.57	451,693	+0.05(+0.18%)
May 22, 2014	28.26	28.75	28.26	28.52	778,041	+0.41(+1.45%)
May 21, 2014	28.75	28.90	28.05	28.11	1,054,793	-0.50(-1.74%)
May 20, 2014	29.00	29.03	28.53	28.61	610,013	-0.47(-1.60%)
May 19, 2014	29.13	29.26	28.96	29.08	818,654	-0.05(-0.16%)
May 16, 2014	28.73	29.33	28.44	29.12	1,279,280	+0.46(+1.60%)
May 15, 2014	29.29	29.38	28.48	28.66	1,252,218	-0.82(-2.78%)
May 14, 2014	29.88	29.93	29.46	29.48	684,142	-0.41(-1.38%)
May 13, 2014	29.82	29.99	29.70	29.90	793,770	-0.06(-0.20%)
May 12, 2014	29.40	30.07	29.40	29.96	802,662	+0.59(+2.02%)
May 09, 2014	29.24	29.50	29.12	29.36	749,160	+0.09(+0.31%)
May 08, 2014	29.24	30.04	29.08	29.27	1,016,239	+0.02(+0.05%)
May 07, 2014	29.49	29.54	28.96	29.26	968,721	-0.20(-0.69%)
May 06, 2014	29.67	29.87	29.36	29.46	964,316	-0.17(-0.56%)
May 05, 2014	29.77	29.78	29.43	29.63	780,781	-0.32(-1.06%)
May 02, 2014	29.77	30.09	29.70	29.94	867,403	+0.22(+0.73%)

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.