Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.78	30.80	30.03	30.04	2,213,323	-0.81(-2.62%)
Jul 30, 2014	30.81	30.94	30.58	30.84	1,474,011	+0.18(+0.57%)
Jul 29, 2014	31.01	31.01	30.67	30.67	1,301,971	-0.28(-0.91%)
Jul 28, 2014	30.96	31.04	30.80	30.95	981,346	-0.05(-0.15%)
Jul 25, 2014	30.83	31.15	30.82	31.00	1,010,717	+0.05(+0.16%)
Jul 24, 2014	31.28	31.38	30.94	30.95	1,404,649	-0.24(-0.78%)
Jul 23, 2014	30.97	31.20	30.86	31.19	1,080,429	+0.24(+0.79%)
Jul 22, 2014	30.75	31.00	30.73	30.95	1,196,155	+0.34(+1.11%)
Jul 21, 2014	30.85	30.90	30.55	30.61	1,588,323	-0.24(-0.78%)
Jul 18, 2014	30.69	30.90	30.67	30.85	1,172,093	+0.16(+0.52%)
Jul 17, 2014	30.91	30.98	30.62	30.69	1,504,594	-0.30(-0.97%)
Jul 16, 2014	30.98	31.29	30.93	30.99	1,645,628	+0.06(+0.18%)
Jul 15, 2014	30.86	31.09	30.74	30.93	1,091,693	+0.00(+0.01%)
Jul 14, 2014	31.01	31.20	30.86	30.93	1,609,631	+0.15(+0.49%)
Jul 11, 2014	30.64	31.02	30.52	30.78	1,644,119	+0.05(+0.15%)
Jul 10, 2014	30.32	30.75	30.18	30.73	2,202,030	+0.07(+0.24%)
Jul 09, 2014	30.49	30.66	30.29	30.66	1,157,497	+0.18(+0.58%)
Jul 08, 2014	30.49	30.52	30.13	30.48	1,253,688	-0.10(-0.34%)
Jul 07, 2014	30.64	30.80	30.49	30.58	1,405,811	-0.29(-0.92%)
Jul 03, 2014	30.57	30.87	30.87	30.87	1,393,106	+0.47(+1.55%)
Jul 02, 2014	30.46	30.55	30.25	30.40	1,288,112	-0.04(-0.12%)
Jul 01, 2014	30.14	30.59	30.14	30.44	1,154,815	+0.30(+1.00%)
Jun 30, 2014	30.20	30.39	29.96	30.13	1,265,442	-0.20(-0.65%)
Jun 27, 2014	29.94	30.34	29.94	30.33	741,575	+0.24(+0.80%)
Jun 26, 2014	30.06	30.15	29.82	30.09	1,255,147	-0.03(-0.09%)
Jun 25, 2014	30.00	30.23	29.77	30.12	1,319,163	+0.08(+0.28%)
Jun 24, 2014	30.23	30.39	30.01	30.04	1,332,923	-0.21(-0.70%)
Jun 23, 2014	30.27	30.32	30.12	30.25	1,871,854	-0.03(-0.11%)
Jun 20, 2014	30.46	30.53	30.24	30.28	1,606,745	-0.10(-0.33%)
Jun 19, 2014	30.38	30.41	30.25	30.38	1,003,726	+0.03(+0.09%)
Jun 18, 2014	30.34	30.42	30.09	30.35	1,674,831	+0.06(+0.21%)
Jun 17, 2014	30.20	30.40	30.17	30.29	1,271,363	+0.08(+0.27%)
Jun 16, 2014	30.11	30.40	30.03	30.21	1,452,020	+0.04(+0.14%)
Jun 13, 2014	30.03	30.27	29.98	30.17	1,056,583	+0.12(+0.41%)
Jun 12, 2014	30.10	30.30	29.92	30.04	1,985,155	-0.12(-0.40%)
Jun 11, 2014	29.97	30.23	29.91	30.16	1,437,524	+0.16(+0.54%)
Jun 10, 2014	29.99	30.01	29.81	30.00	1,778,095	+0.02(+0.06%)
Jun 06, 2014	29.59	30.04	29.55	29.99	1,686,173	+0.39(+1.31%)
Jun 05, 2014	29.90	29.91	29.46	29.60	1,323,898	-0.07(-0.24%)
Jun 04, 2014	29.12	29.85	29.08	29.67	1,760,484	+0.47(+1.61%)
Jun 03, 2014	28.69	29.28	28.67	29.20	1,827,222	+0.50(+1.73%)
Jun 02, 2014	28.60	28.93	28.57	28.70	1,786,952	+0.08(+0.29%)
May 30, 2014	28.33	28.72	28.16	28.62	1,904,118	+0.18(+0.64%)
May 29, 2014	28.55	28.63	28.31	28.43	1,149,166	-0.04(-0.13%)
May 28, 2014	28.72	28.72	28.34	28.47	1,973,616	-0.09(-0.30%)
May 27, 2014	28.44	28.64	28.31	28.56	2,177,785	+0.18(+0.65%)
May 23, 2014	27.92	28.37	28.37	28.37	3,182,615	+0.30(+1.08%)
May 22, 2014	27.83	28.11	27.82	28.07	976,164	+0.19(+0.68%)
May 21, 2014	27.56	27.91	27.50	27.88	1,099,433	+0.31(+1.13%)
May 20, 2014	27.76	27.93	27.41	27.57	1,586,623	-0.28(-1.00%)
May 19, 2014	27.55	27.88	27.46	27.85	808,392	+0.37(+1.36%)
May 16, 2014	27.74	27.78	27.30	27.47	2,031,003	-0.22(-0.78%)
May 15, 2014	27.52	27.71	27.10	27.69	2,395,484	+0.12(+0.44%)
May 14, 2014	27.79	27.87	27.51	27.57	1,285,708	-0.23(-0.82%)
May 13, 2014	27.70	28.04	27.62	27.80	2,002,215	+0.17(+0.62%)
May 12, 2014	27.20	27.64	27.20	27.62	3,013,773	+0.53(+1.97%)
May 09, 2014	27.14	27.34	26.91	27.09	1,966,955	-0.10(-0.38%)
May 08, 2014	27.01	27.62	25.89	27.19	3,590,496	-0.16(-0.58%)
May 07, 2014	27.07	27.36	26.89	27.35	1,789,511	+0.27(+1.01%)
May 06, 2014	27.42	27.42	27.01	27.08	1,760,074	-0.32(-1.18%)
May 05, 2014	27.48	27.51	27.10	27.40	2,828,931	-0.19(-0.69%)
May 02, 2014	27.45	27.75	27.43	27.59	1,802,883	+0.14(+0.50%)

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.