Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	34.29	34.29	33.73	33.74	550,179	-0.68(-1.98%)
Jul 30, 2014	34.74	34.82	34.23	34.42	87,094	-0.30(-0.88%)
Jul 29, 2014	34.88	34.93	34.71	34.73	42,170	-0.20(-0.56%)
Jul 28, 2014	34.96	35.03	34.69	34.93	55,726	-0.04(-0.10%)
Jul 25, 2014	35.15	35.16	34.91	34.96	133,144	-0.29(-0.82%)
Jul 24, 2014	35.21	35.30	35.14	35.25	205,511	+0.07(+0.21%)
Jul 23, 2014	35.09	35.19	34.99	35.18	58,944	+0.17(+0.48%)
Jul 22, 2014	34.90	35.08	34.90	35.01	42,323	+0.31(+0.90%)
Jul 21, 2014	34.52	34.74	34.48	34.70	304,541	-0.04(-0.13%)
Jul 18, 2014	34.66	34.79	34.53	34.74	80,895	+0.18(+0.53%)
Jul 17, 2014	35.00	35.05	34.50	34.56	126,837	-0.49(-1.41%)
Jul 16, 2014	34.75	35.10	34.69	35.06	167,974	+0.42(+1.22%)
Jul 15, 2014	34.81	34.81	34.45	34.64	813,590	-0.19(-0.54%)
Jul 14, 2014	34.72	34.84	34.70	34.82	245,248	+0.26(+0.76%)
Jul 11, 2014	34.74	34.74	34.47	34.56	88,136	-0.16(-0.46%)
Jul 10, 2014	34.70	34.82	34.58	34.72	168,517	-0.35(-0.99%)
Jul 09, 2014	34.95	35.10	34.86	35.07	98,625	+0.18(+0.52%)
Jul 08, 2014	34.88	34.95	34.76	34.89	143,263	-0.14(-0.39%)
Jul 07, 2014	35.15	35.15	34.96	35.03	112,770	-0.32(-0.90%)
Jul 03, 2014	35.25	35.35	35.35	35.35	38,570	+0.08(+0.23%)
Jul 02, 2014	35.35	35.40	35.17	35.27	596,294	-0.03(-0.08%)
Jul 01, 2014	35.35	35.40	35.24	35.30	272,121	+0.07(+0.21%)
Jun 30, 2014	35.12	35.22	34.98	35.22	166,588	+0.05(+0.14%)
Jun 27, 2014	35.14	35.25	35.03	35.17	62,741	+0.01(+0.04%)
Jun 26, 2014	35.12	35.19	34.85	35.16	79,263	+0.05(+0.14%)
Jun 25, 2014	34.94	35.12	34.80	35.11	345,478	+0.07(+0.21%)
Jun 24, 2014	35.63	35.64	34.97	35.03	270,033	-0.59(-1.66%)
Jun 23, 2014	35.58	35.65	35.51	35.62	416,135	+0.13(+0.36%)
Jun 20, 2014	35.31	35.50	35.31	35.50	115,913	+0.24(+0.69%)
Jun 19, 2014	35.11	35.25	35.07	35.25	293,904	+0.19(+0.55%)
Jun 18, 2014	34.84	35.08	34.72	35.06	325,629	+0.32(+0.93%)
Jun 17, 2014	34.68	34.75	34.56	34.74	186,108	-0.11(-0.33%)
Jun 16, 2014	34.72	34.88	34.68	34.85	150,282	+0.14(+0.41%)
Jun 13, 2014	34.47	34.71	34.38	34.71	454,853	+0.46(+1.34%)
Jun 12, 2014	34.25	34.40	34.20	34.25	391,617	+0.22(+0.65%)
Jun 11, 2014	33.86	34.07	33.86	34.02	106,332	+0.04(+0.11%)
Jun 10, 2014	33.96	34.02	33.89	33.99	285,545	-0.01(-0.02%)
Jun 06, 2014	33.72	34.00	33.72	34.00	131,681	+0.32(+0.96%)
Jun 05, 2014	33.53	33.71	33.47	33.67	1,293,998	+0.22(+0.66%)
Jun 04, 2014	33.54	33.54	33.42	33.45	122,766	-0.15(-0.45%)
Jun 03, 2014	33.39	33.66	33.39	33.60	386,113	+0.10(+0.30%)
Jun 02, 2014	33.63	33.63	33.40	33.50	773,394	+0.01(+0.02%)
May 30, 2014	33.46	33.55	33.39	33.49	121,840	-0.05(-0.15%)
May 29, 2014	33.53	33.62	33.46	33.54	1,514,550	+0.09(+0.26%)
May 28, 2014	33.52	33.54	33.36	33.46	174,931	-0.02(-0.06%)
May 27, 2014	33.58	33.58	33.37	33.48	139,591	+0.01(+0.04%)
May 23, 2014	33.57	33.47	33.47	33.47	66,506	-0.12(-0.36%)
May 22, 2014	33.57	33.64	33.48	33.59	134,797	+0.01(+0.04%)
May 21, 2014	33.37	33.62	33.25	33.57	88,482	+0.36(+1.08%)
May 20, 2014	33.32	33.37	33.17	33.21	114,410	-0.23(-0.69%)
May 19, 2014	33.36	33.45	33.29	33.44	320,738	+0.17(+0.52%)
May 16, 2014	33.41	33.42	33.17	33.27	208,180	+0.01(+0.02%)
May 15, 2014	33.59	33.59	33.10	33.26	84,657	-0.28(-0.83%)
May 14, 2014	33.44	33.67	33.44	33.54	112,857	-0.02(-0.06%)
May 13, 2014	33.60	33.68	33.47	33.57	304,517	+0.04(+0.11%)
May 12, 2014	33.52	33.57	33.43	33.53	169,961	+0.18(+0.54%)
May 09, 2014	33.34	33.48	33.23	33.35	2,522,607	-0.11(-0.32%)
May 08, 2014	33.87	33.93	33.41	33.46	974,433	-0.34(-1.00%)
May 07, 2014	33.77	33.85	33.52	33.80	89,737	+0.32(+0.96%)
May 06, 2014	33.53	33.62	33.46	33.47	74,852	+0.07(+0.21%)
May 05, 2014	33.24	33.47	33.16	33.40	138,690	+0.07(+0.22%)
May 02, 2014	33.20	33.46	33.18	33.33	253,755	+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.