Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.31	39.47	38.84	38.84	355,179	-0.65(-1.63%)
Jul 30, 2014	40.28	40.28	39.34	39.49	475,927	-0.63(-1.57%)
Jul 29, 2014	40.50	40.52	40.10	40.12	385,464	-0.38(-0.93%)
Jul 28, 2014	39.88	40.55	39.88	40.50	8,851,098	+0.58(+1.45%)
Jul 25, 2014	40.20	40.29	39.89	39.92	242,016	-0.35(-0.87%)
Jul 24, 2014	40.11	40.35	40.06	40.27	161,629	+0.11(+0.27%)
Jul 23, 2014	40.21	40.23	40.08	40.16	402,435	-0.03(-0.07%)
Jul 22, 2014	40.34	40.35	40.18	40.18	301,490	-0.06(-0.14%)
Jul 21, 2014	40.23	40.35	40.05	40.24	2,038,924	-0.07(-0.16%)
Jul 18, 2014	39.98	40.33	39.77	40.31	111,953	+0.43(+1.08%)
Jul 17, 2014	40.21	40.33	39.87	39.88	136,874	-0.38(-0.94%)
Jul 16, 2014	40.28	40.31	39.95	40.26	334,179	+0.08(+0.21%)
Jul 15, 2014	39.99	40.27	39.98	40.17	312,449	+0.18(+0.45%)
Jul 14, 2014	40.69	40.69	39.99	39.99	356,405	-0.45(-1.11%)
Jul 11, 2014	40.83	40.83	40.41	40.44	198,693	-0.33(-0.80%)
Jul 10, 2014	40.36	40.78	40.36	40.77	204,780	+0.23(+0.57%)
Jul 09, 2014	40.61	40.71	40.36	40.54	231,073	-0.08(-0.19%)
Jul 08, 2014	40.38	40.66	40.38	40.62	622,979	+0.27(+0.66%)
Jul 07, 2014	40.17	40.52	40.16	40.35	2,424,237	+0.14(+0.35%)
Jul 03, 2014	40.43	40.21	40.21	40.21	227,323	-0.40(-0.98%)
Jul 02, 2014	41.37	41.37	40.49	40.60	330,800	-0.81(-1.95%)
Jul 01, 2014	41.99	41.99	41.39	41.41	666,789	-0.38(-0.91%)
Jun 30, 2014	41.54	41.84	41.33	41.79	7,952,091	+0.31(+0.75%)
Jun 27, 2014	41.26	41.53	41.15	41.48	463,727	+0.20(+0.47%)
Jun 26, 2014	41.21	41.29	41.11	41.28	175,476	+0.06(+0.15%)
Jun 25, 2014	40.94	41.23	40.91	41.22	440,163	+0.20(+0.48%)
Jun 24, 2014	40.86	41.15	40.86	41.02	395,362	+0.13(+0.33%)
Jun 23, 2014	41.11	41.14	40.73	40.89	372,256	-0.12(-0.30%)
Jun 20, 2014	41.32	41.34	40.98	41.01	193,759	-0.23(-0.55%)
Jun 19, 2014	40.99	41.32	40.95	41.24	296,348	+0.29(+0.70%)
Jun 18, 2014	40.12	40.95	40.12	40.95	677,704	+0.85(+2.11%)
Jun 17, 2014	40.05	40.19	39.92	40.10	1,201,881	-0.03(-0.07%)
Jun 16, 2014	39.90	40.44	39.85	40.13	13,457,629	+0.31(+0.77%)
Jun 13, 2014	39.62	39.93	39.46	39.83	112,632	+0.19(+0.47%)
Jun 12, 2014	39.52	39.74	39.08	39.64	179,707	+0.13(+0.33%)
Jun 11, 2014	39.83	39.86	39.51	39.51	89,302	-0.48(-1.20%)
Jun 10, 2014	40.06	40.21	39.98	39.99	86,300	-0.37(-0.90%)
Jun 06, 2014	40.48	40.68	40.33	40.36	92,988	-0.12(-0.30%)
Jun 05, 2014	40.16	40.51	40.14	40.48	92,727	+0.35(+0.86%)
Jun 04, 2014	40.03	40.14	39.89	40.13	282,076	+0.06(+0.15%)
Jun 03, 2014	39.99	40.18	39.89	40.07	96,274	+0.09(+0.22%)
Jun 02, 2014	39.82	40.07	39.82	39.99	286,960	-0.04(-0.09%)
May 30, 2014	39.63	40.03	39.63	40.02	62,293	+0.32(+0.82%)
May 29, 2014	39.70	39.74	39.50	39.70	65,612	+0.02(+0.05%)
May 28, 2014	39.39	39.69	39.39	39.68	94,102	+0.26(+0.66%)
May 27, 2014	39.40	39.64	39.40	39.42	125,076	+0.31(+0.80%)
May 23, 2014	39.12	39.11	39.11	39.11	114,101	-0.11(-0.28%)
May 22, 2014	38.86	39.29	38.86	39.22	131,057	+0.34(+0.88%)
May 21, 2014	38.92	38.96	38.78	38.88	55,743	+0.00(+0.00%)
May 20, 2014	38.85	39.06	38.64	38.88	139,552	-0.01(-0.03%)
May 19, 2014	39.44	39.44	38.84	38.89	144,524	-0.54(-1.38%)
May 16, 2014	39.29	39.45	39.19	39.43	71,701	+0.12(+0.31%)
May 15, 2014	39.48	39.59	39.26	39.31	92,123	-0.15(-0.38%)
May 14, 2014	39.29	39.66	39.23	39.46	107,399	+0.20(+0.52%)
May 13, 2014	39.30	39.43	39.10	39.25	313,713	+0.06(+0.15%)
May 12, 2014	39.57	39.63	39.16	39.19	356,277	-0.30(-0.76%)
May 09, 2014	39.95	40.09	39.49	39.49	118,418	-0.54(-1.36%)
May 08, 2014	40.46	40.48	39.97	40.04	191,512	-0.43(-1.07%)
May 07, 2014	39.93	40.48	39.93	40.47	460,385	+0.66(+1.65%)
May 06, 2014	39.92	40.04	39.79	39.81	108,189	-0.20(-0.49%)
May 05, 2014	39.59	40.01	39.59	40.01	150,642	+0.34(+0.86%)
May 02, 2014	40.25	40.41	39.51	39.67	233,378	-0.79(-1.96%)

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.