Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.08	33.10	32.80	32.81	1,260,185	-0.64(-1.91%)
Jul 30, 2014	33.52	33.54	33.29	33.45	789,940	-0.06(-0.18%)
Jul 29, 2014	33.68	33.70	33.51	33.51	845,348	-0.14(-0.43%)
Jul 28, 2014	33.63	33.68	33.46	33.65	899,235	+0.03(+0.08%)
Jul 25, 2014	33.72	33.74	33.51	33.63	742,212	-0.18(-0.53%)
Jul 24, 2014	33.83	33.85	33.75	33.80	875,116	+0.08(+0.23%)
Jul 23, 2014	33.76	33.76	33.68	33.73	1,091,339	+0.20(+0.58%)
Jul 22, 2014	33.55	33.58	33.49	33.53	1,051,284	+0.14(+0.43%)
Jul 21, 2014	33.35	33.41	33.27	33.39	839,322	-0.08(-0.23%)
Jul 18, 2014	33.27	33.52	33.23	33.46	1,038,658	+0.35(+1.05%)
Jul 17, 2014	33.38	33.46	33.10	33.12	973,293	-0.42(-1.24%)
Jul 16, 2014	33.55	33.59	33.47	33.53	1,845,203	+0.14(+0.41%)
Jul 15, 2014	33.52	33.52	33.23	33.40	701,723	-0.20(-0.58%)
Jul 14, 2014	33.61	33.65	33.56	33.59	655,072	+0.20(+0.61%)
Jul 11, 2014	33.38	33.45	33.27	33.39	593,229	+0.05(+0.15%)
Jul 10, 2014	33.20	33.35	33.12	33.34	1,101,492	-0.36(-1.06%)
Jul 09, 2014	33.59	33.72	33.51	33.69	845,479	-0.03(-0.10%)
Jul 08, 2014	33.84	33.84	33.62	33.73	957,674	-0.27(-0.80%)
Jul 07, 2014	34.02	34.03	33.93	34.00	1,199,590	-0.26(-0.74%)
Jul 03, 2014	34.14	34.26	34.26	34.26	390,269	+0.11(+0.32%)
Jul 02, 2014	34.10	34.15	34.05	34.15	933,289	-0.01(-0.02%)
Jul 01, 2014	34.04	34.23	34.04	34.15	1,047,483	+0.23(+0.68%)
Jun 30, 2014	33.89	33.93	33.81	33.92	831,241	-0.09(-0.25%)
Jun 27, 2014	33.84	34.01	33.79	34.01	878,381	+0.09(+0.25%)
Jun 26, 2014	33.82	33.92	33.63	33.92	634,911	+0.19(+0.55%)
Jun 25, 2014	33.60	33.75	33.59	33.74	916,282	+0.00(+0.00%)
Jun 24, 2014	33.92	33.94	33.72	33.74	1,394,128	-0.31(-0.92%)
Jun 23, 2014	34.03	34.06	33.92	34.05	773,487	+0.02(+0.05%)
Jun 20, 2014	34.12	34.12	33.98	34.03	1,083,935	-0.09(-0.27%)
Jun 19, 2014	34.19	34.22	34.10	34.12	888,725	+0.06(+0.17%)
Jun 18, 2014	33.82	34.07	33.75	34.07	708,431	+0.33(+0.99%)
Jun 17, 2014	33.59	33.75	33.58	33.73	1,235,618	-0.04(-0.12%)
Jun 16, 2014	33.74	33.81	33.69	33.77	947,864	+0.01(+0.02%)
Jun 13, 2014	33.74	33.79	33.67	33.77	1,208,703	-0.01(-0.02%)
Jun 12, 2014	33.84	33.89	33.72	33.77	801,102	+0.07(+0.20%)
Jun 11, 2014	33.85	33.85	33.68	33.71	1,049,953	-0.29(-0.86%)
Jun 10, 2014	33.93	34.00	33.88	34.00	755,171	+0.03(+0.10%)
Jun 06, 2014	33.87	33.97	33.81	33.97	967,183	+0.21(+0.62%)
Jun 05, 2014	33.58	33.78	33.47	33.76	885,684	+0.30(+0.90%)
Jun 04, 2014	33.43	33.48	33.37	33.46	1,065,791	+0.02(+0.05%)
Jun 03, 2014	33.46	33.46	33.40	33.44	769,663	-0.22(-0.64%)
Jun 02, 2014	33.72	33.73	33.59	33.66	810,446	+0.03(+0.10%)
May 30, 2014	33.61	33.63	33.51	33.63	983,589	+0.01(+0.02%)
May 29, 2014	33.58	33.62	33.50	33.62	1,154,316	+0.16(+0.47%)
May 28, 2014	33.45	33.50	33.39	33.46	920,270	-0.07(-0.22%)
May 27, 2014	33.53	33.56	33.18	33.53	1,060,689	+0.29(+0.88%)
May 23, 2014	33.08	33.24	33.24	33.24	1,080,731	+0.09(+0.26%)
May 22, 2014	33.17	33.19	33.11	33.16	520,673	+0.00(+0.00%)
May 21, 2014	33.04	33.17	33.02	33.15	603,913	+0.20(+0.62%)
May 20, 2014	33.10	33.10	32.85	32.95	867,250	-0.18(-0.55%)
May 19, 2014	33.09	33.15	33.02	33.13	806,938	-0.03(-0.10%)
May 16, 2014	33.13	33.19	33.05	33.17	594,111	+0.08(+0.25%)
May 15, 2014	33.22	33.23	32.93	33.08	907,694	-0.22(-0.66%)
May 14, 2014	33.37	33.39	33.27	33.31	1,009,682	-0.10(-0.31%)
May 13, 2014	33.43	33.45	33.35	33.41	688,866	-0.09(-0.26%)
May 12, 2014	33.46	33.52	33.37	33.50	724,842	+0.22(+0.66%)
May 09, 2014	33.30	33.35	33.15	33.28	722,873	-0.07(-0.20%)
May 08, 2014	33.43	33.50	33.30	33.34	982,457	-0.02(-0.07%)
May 07, 2014	33.34	33.38	33.21	33.37	826,791	+0.07(+0.20%)
May 06, 2014	33.33	33.38	33.27	33.30	774,894	+0.04(+0.13%)
May 05, 2014	33.13	33.27	32.97	33.26	1,936,248	+0.05(+0.15%)
May 02, 2014	33.14	33.23	33.06	33.21	568,315	+0.02(+0.08%)

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.