Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.24	33.24	32.83	32.84	72,379	-0.60(-1.79%)
Jul 30, 2014	33.56	33.56	33.34	33.44	44,573	-0.07(-0.22%)
Jul 29, 2014	33.67	33.71	33.52	33.52	28,251	-0.13(-0.38%)
Jul 28, 2014	33.68	33.68	33.48	33.65	61,640	+0.02(+0.05%)
Jul 25, 2014	33.68	33.68	33.59	33.63	20,053	-0.16(-0.47%)
Jul 24, 2014	33.80	33.86	33.75	33.79	56,885	-0.01(-0.02%)
Jul 23, 2014	33.74	33.82	33.74	33.79	34,909	+0.05(+0.16%)
Jul 22, 2014	33.75	33.81	33.74	33.74	43,135	+0.13(+0.39%)
Jul 21, 2014	33.62	33.62	33.46	33.61	27,266	-0.04(-0.11%)
Jul 18, 2014	33.48	33.66	33.45	33.64	16,885	+0.24(+0.72%)
Jul 17, 2014	33.64	33.69	33.39	33.41	34,495	-0.32(-0.96%)
Jul 16, 2014	33.69	33.77	33.65	33.73	21,613	+0.16(+0.46%)
Jul 15, 2014	33.65	33.67	33.55	33.57	20,907	+0.02(+0.05%)
Jul 14, 2014	33.63	33.63	33.55	33.56	48,867	+0.15(+0.46%)
Jul 11, 2014	33.37	33.43	33.33	33.40	24,477	-0.02(-0.07%)
Jul 10, 2014	33.28	33.51	33.25	33.42	34,302	-0.15(-0.45%)
Jul 09, 2014	33.63	33.63	33.48	33.58	76,776	+0.11(+0.34%)
Jul 08, 2014	33.67	33.67	33.41	33.46	99,666	-0.20(-0.59%)
Jul 07, 2014	33.82	33.82	33.63	33.66	90,782	-0.18(-0.52%)
Jul 03, 2014	33.82	33.84	33.84	33.84	193,832	+0.20(+0.59%)
Jul 02, 2014	33.73	33.73	33.62	33.64	47,362	-0.06(-0.17%)
Jul 01, 2014	33.63	33.90	33.60	33.70	2,472,443	+0.20(+0.60%)
Jun 30, 2014	33.53	33.53	33.45	33.50	114,634	+0.06(+0.17%)
Jun 27, 2014	33.39	33.44	33.38	33.44	20,463	+0.02(+0.05%)
Jun 26, 2014	33.47	33.47	33.22	33.42	30,676	-0.03(-0.09%)
Jun 25, 2014	33.28	33.47	33.28	33.45	39,378	+0.09(+0.27%)
Jun 24, 2014	33.57	33.65	33.36	33.36	33,894	-0.22(-0.65%)
Jun 23, 2014	33.58	33.62	33.54	33.58	99,201	-0.02(-0.05%)
Jun 20, 2014	33.59	33.61	33.55	33.60	287,242	+0.16(+0.47%)
Jun 19, 2014	33.39	33.46	33.39	33.44	79,901	+0.11(+0.33%)
Jun 18, 2014	33.20	33.34	33.20	33.34	17,063	+0.16(+0.49%)
Jun 17, 2014	33.02	33.19	32.97	33.17	45,350	+0.13(+0.40%)
Jun 16, 2014	32.99	33.08	32.96	33.04	23,114	+0.07(+0.20%)
Jun 13, 2014	32.95	33.03	32.90	32.97	20,846	+0.07(+0.21%)
Jun 12, 2014	33.46	33.46	32.88	32.90	19,153	-0.21(-0.63%)
Jun 11, 2014	33.07	33.11	33.03	33.11	33,937	-0.10(-0.29%)
Jun 10, 2014	33.24	33.24	33.13	33.21	27,898	+0.09(+0.28%)
Jun 06, 2014	33.09	33.14	33.09	33.12	21,254	+0.14(+0.42%)
Jun 05, 2014	32.69	32.99	32.69	32.98	160,922	+0.27(+0.81%)
Jun 04, 2014	32.58	32.74	32.58	32.71	707,379	+0.07(+0.21%)
Jun 03, 2014	32.53	32.67	32.53	32.64	44,689	+0.03(+0.08%)
Jun 02, 2014	32.61	32.65	32.51	32.62	106,427	+0.04(+0.14%)
May 30, 2014	32.51	32.59	32.51	32.57	52,477	+0.04(+0.12%)
May 29, 2014	32.43	32.53	32.43	32.53	18,274	+0.10(+0.32%)
May 28, 2014	32.42	32.50	32.37	32.43	30,324	+0.01(+0.02%)
May 27, 2014	32.31	32.45	32.31	32.42	39,612	+0.16(+0.50%)
May 23, 2014	32.17	32.26	32.26	32.26	61,733	+0.08(+0.26%)
May 22, 2014	32.02	32.18	32.02	32.18	19,481	+0.13(+0.42%)
May 21, 2014	31.92	32.07	31.92	32.04	24,641	+0.20(+0.63%)
May 20, 2014	31.97	31.99	31.77	31.84	55,207	-0.21(-0.65%)
May 19, 2014	31.89	32.05	31.89	32.05	50,637	+0.16(+0.49%)
May 16, 2014	31.79	31.89	31.74	31.89	45,093	+0.03(+0.10%)
May 15, 2014	32.04	32.05	31.75	31.86	25,971	-0.24(-0.74%)
May 14, 2014	32.26	32.29	32.10	32.10	392,300	-0.20(-0.63%)
May 13, 2014	32.35	32.38	32.30	32.30	116,003	-0.00(-0.01%)
May 12, 2014	32.20	32.33	32.20	32.31	25,374	+0.31(+0.98%)
May 09, 2014	31.98	32.03	31.91	31.99	16,861	-0.02(-0.06%)
May 08, 2014	32.07	32.21	31.94	32.01	24,820	-0.05(-0.15%)
May 07, 2014	31.98	32.06	31.85	32.06	51,583	+0.21(+0.65%)
May 06, 2014	31.99	31.99	31.82	31.85	12,481	-0.22(-0.69%)
May 05, 2014	31.95	32.09	31.95	32.08	25,342	+0.00(+0.01%)
May 02, 2014	32.12	32.29	32.07	32.07	14,855	-0.04(-0.12%)

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.