Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.45	33.48	33.33	33.42	156,676	+0.03(+0.09%)
Jul 30, 2014	33.27	33.53	33.25	33.39	270,256	+0.45(+1.37%)
Jul 29, 2014	32.88	32.97	32.87	32.94	232,290	+0.16(+0.50%)
Jul 28, 2014	32.74	32.79	32.71	32.77	68,542	+0.02(+0.06%)
Jul 25, 2014	32.76	32.76	32.70	32.76	30,130	+0.04(+0.11%)
Jul 24, 2014	32.73	32.77	32.70	32.72	151,854	+0.16(+0.49%)
Jul 23, 2014	32.49	32.57	32.47	32.56	66,704	+0.05(+0.15%)
Jul 22, 2014	32.52	32.57	32.50	32.51	27,662	+0.03(+0.08%)
Jul 21, 2014	32.43	32.48	32.42	32.48	32,558	+0.05(+0.16%)
Jul 18, 2014	32.48	32.50	32.43	32.43	189,298	+0.06(+0.19%)
Jul 17, 2014	32.52	32.58	32.35	32.37	214,588	-0.33(-1.01%)
Jul 16, 2014	32.66	32.70	32.64	32.70	88,662	+0.03(+0.09%)
Jul 15, 2014	32.64	32.70	32.56	32.67	85,714	+0.09(+0.26%)
Jul 14, 2014	32.61	32.62	32.58	32.59	57,708	+0.15(+0.45%)
Jul 11, 2014	32.42	32.47	32.41	32.44	56,086	+0.02(+0.05%)
Jul 10, 2014	32.34	32.46	32.31	32.42	158,374	-0.08(-0.23%)
Jul 09, 2014	32.72	32.78	32.50	32.50	112,042	-0.09(-0.28%)
Jul 08, 2014	32.63	32.65	32.56	32.59	73,640	-0.19(-0.59%)
Jul 07, 2014	32.83	32.83	32.77	32.78	86,050	-0.24(-0.73%)
Jul 03, 2014	33.01	33.02	33.02	33.02	104,400	+0.27(+0.84%)
Jul 02, 2014	32.72	32.80	32.72	32.75	182,082	+0.15(+0.46%)
Jul 01, 2014	32.59	32.60	32.56	32.60	75,244	+0.16(+0.48%)
Jun 30, 2014	32.47	32.53	32.41	32.45	79,536	-0.07(-0.22%)
Jun 27, 2014	32.52	32.55	32.48	32.52	164,206	-0.20(-0.63%)
Jun 26, 2014	32.70	32.72	32.58	32.72	157,780	-0.09(-0.29%)
Jun 25, 2014	32.73	32.82	32.72	32.81	119,656	-0.03(-0.09%)
Jun 24, 2014	32.87	33.01	32.84	32.84	86,176	+0.00(+0.00%)
Jun 23, 2014	32.80	32.85	32.79	32.84	103,664	-0.11(-0.32%)
Jun 20, 2014	32.99	33.04	32.95	32.95	273,792	+0.06(+0.18%)
Jun 19, 2014	32.81	32.91	32.76	32.89	303,784	+0.01(+0.03%)
Jun 18, 2014	33.02	33.07	32.84	32.88	324,910	-0.10(-0.30%)
Jun 17, 2014	32.98	33.05	32.97	32.98	153,422	+0.18(+0.56%)
Jun 16, 2014	32.84	32.84	32.75	32.80	51,902	-0.11(-0.35%)
Jun 13, 2014	32.98	32.98	32.89	32.91	182,858	+0.22(+0.69%)
Jun 12, 2014	32.91	32.91	32.66	32.69	189,240	-0.23(-0.70%)
Jun 11, 2014	32.92	32.95	32.84	32.91	658,646	-0.22(-0.65%)
Jun 10, 2014	33.09	33.17	33.05	33.13	50,534	-0.12(-0.38%)
Jun 06, 2014	33.20	33.30	33.20	33.26	161,034	+0.06(+0.18%)
Jun 05, 2014	33.34	33.34	33.14	33.20	100,690	-0.20(-0.58%)
Jun 04, 2014	33.28	33.40	33.28	33.39	89,648	+0.12(+0.36%)
Jun 03, 2014	33.20	33.27	33.17	33.27	213,010	+0.08(+0.25%)
Jun 02, 2014	33.12	33.23	32.96	33.19	288,756	+0.39(+1.20%)
May 30, 2014	32.73	32.83	32.70	32.80	175,420	+0.03(+0.09%)
May 29, 2014	32.73	32.77	32.58	32.77	479,334	-0.06(-0.20%)
May 28, 2014	32.79	32.85	32.74	32.83	407,446	-0.10(-0.30%)
May 27, 2014	32.88	33.02	32.86	32.93	413,158	+0.02(+0.05%)
May 23, 2014	32.88	32.91	32.91	32.91	156,200	+0.11(+0.35%)
May 22, 2014	32.71	32.81	32.67	32.80	92,582	+0.25(+0.76%)
May 21, 2014	32.50	32.66	32.48	32.55	211,388	+0.08(+0.25%)
May 20, 2014	32.53	32.53	32.40	32.47	148,970	-0.06(-0.20%)
May 19, 2014	32.38	32.55	32.37	32.53	214,150	-0.10(-0.29%)
May 16, 2014	32.65	32.67	32.57	32.63	145,668	-0.03(-0.11%)
May 15, 2014	32.82	32.82	32.48	32.66	194,676	-0.18(-0.53%)
May 14, 2014	32.84	32.86	32.75	32.84	91,536	-0.29(-0.89%)
May 13, 2014	33.02	33.15	32.99	33.13	187,404	+0.10(+0.32%)
May 12, 2014	32.92	33.05	32.90	33.03	186,476	+0.20(+0.62%)
May 09, 2014	32.83	32.85	32.73	32.83	150,460	+0.17(+0.51%)
May 08, 2014	32.77	32.85	32.59	32.66	118,374	-0.22(-0.67%)
May 07, 2014	32.80	32.95	32.69	32.88	230,096	+0.19(+0.57%)
May 06, 2014	32.70	32.74	32.62	32.70	330,828	-0.36(-1.09%)
May 05, 2014	32.91	33.05	32.91	33.05	381,282	-0.04(-0.12%)
May 02, 2014	33.50	33.53	33.06	33.09	487,112	-0.05(-0.15%)

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.