Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	40.41	40.61	40.06	40.12	4,145,196	-0.50(-1.23%)
Jul 30, 2014	41.16	41.17	40.42	40.62	2,690,572	-0.58(-1.41%)
Jul 29, 2014	41.26	41.37	40.98	41.20	2,408,542	-0.07(-0.17%)
Jul 28, 2014	40.78	41.33	40.72	41.27	2,326,169	+0.52(+1.26%)
Jul 25, 2014	40.95	41.07	40.69	40.75	1,179,927	-0.24(-0.58%)
Jul 24, 2014	40.95	41.07	40.78	40.99	1,179,834	+0.04(+0.11%)
Jul 23, 2014	41.01	41.05	40.82	40.95	1,558,498	-0.09(-0.21%)
Jul 22, 2014	40.91	41.10	40.88	41.03	1,624,152	+0.13(+0.31%)
Jul 21, 2014	40.68	41.02	40.62	40.90	2,334,669	+0.19(+0.47%)
Jul 18, 2014	40.40	40.74	40.16	40.71	2,500,156	+0.44(+1.08%)
Jul 17, 2014	40.42	40.57	40.27	40.27	2,311,682	-0.26(-0.64%)
Jul 16, 2014	40.41	40.55	40.17	40.53	1,586,295	+0.21(+0.51%)
Jul 15, 2014	40.01	40.34	40.01	40.32	1,949,488	+0.31(+0.79%)
Jul 14, 2014	40.24	40.41	39.97	40.01	2,541,585	-0.16(-0.41%)
Jul 11, 2014	40.49	40.54	40.12	40.17	1,660,617	-0.31(-0.78%)
Jul 10, 2014	40.36	40.64	40.26	40.49	1,957,848	+0.15(+0.37%)
Jul 09, 2014	40.51	40.58	40.09	40.34	2,390,614	-0.14(-0.35%)
Jul 08, 2014	40.25	40.73	40.25	40.48	3,662,917	+0.14(+0.34%)
Jul 07, 2014	40.05	40.72	40.04	40.34	4,324,358	+0.29(+0.73%)
Jul 03, 2014	39.79	40.05	40.05	40.05	3,052,025	-0.01(-0.04%)
Jul 02, 2014	40.78	40.84	39.81	40.07	5,763,452	-0.77(-1.87%)
Jul 01, 2014	41.30	41.31	40.66	40.83	3,211,679	-0.46(-1.13%)
Jun 30, 2014	41.12	41.37	40.95	41.30	2,756,453	+0.14(+0.33%)
Jun 27, 2014	40.86	41.27	40.69	41.16	2,878,344	+0.19(+0.47%)
Jun 26, 2014	40.69	40.97	40.59	40.97	2,283,912	+0.17(+0.42%)
Jun 25, 2014	40.52	40.82	40.45	40.79	2,247,451	+0.26(+0.63%)
Jun 24, 2014	40.49	40.68	40.44	40.54	2,209,480	+0.01(+0.04%)
Jun 23, 2014	40.66	40.79	40.31	40.52	1,968,301	-0.06(-0.14%)
Jun 20, 2014	40.85	40.91	40.55	40.58	3,812,334	-0.16(-0.40%)
Jun 19, 2014	40.40	40.84	40.38	40.74	3,744,751	+0.35(+0.87%)
Jun 18, 2014	39.72	40.41	39.59	40.39	3,827,038	+0.69(+1.73%)
Jun 17, 2014	39.74	39.80	39.48	39.71	2,314,995	-0.05(-0.13%)
Jun 16, 2014	39.60	40.06	39.51	39.76	3,598,839	+0.26(+0.67%)
Jun 13, 2014	39.24	39.58	39.10	39.49	1,924,720	+0.16(+0.42%)
Jun 12, 2014	39.09	39.41	38.71	39.33	2,453,498	+0.21(+0.53%)
Jun 11, 2014	39.37	39.44	39.04	39.12	2,252,359	-0.28(-0.71%)
Jun 10, 2014	39.19	39.59	39.19	39.40	2,544,027	-0.10(-0.25%)
Jun 06, 2014	39.81	39.92	39.45	39.50	2,251,088	-0.36(-0.90%)
Jun 05, 2014	39.44	39.88	39.32	39.86	2,476,760	+0.36(+0.92%)
Jun 04, 2014	39.27	39.51	39.09	39.49	2,551,177	+0.16(+0.40%)
Jun 03, 2014	39.31	39.47	39.22	39.34	2,004,915	+0.00(+0.00%)
Jun 02, 2014	39.34	39.49	39.20	39.34	2,053,781	-0.01(-0.02%)
May 30, 2014	39.09	39.37	39.01	39.34	2,785,743	+0.26(+0.66%)
May 29, 2014	39.11	39.16	38.84	39.09	2,289,865	+0.09(+0.24%)
May 28, 2014	38.98	39.07	38.84	38.99	2,554,125	+0.09(+0.22%)
May 27, 2014	38.94	39.10	38.76	38.91	2,129,313	+0.19(+0.50%)
May 23, 2014	38.76	38.71	38.71	38.71	2,013,430	-0.06(-0.15%)
May 22, 2014	38.58	38.84	38.54	38.77	1,182,163	+0.25(+0.65%)
May 21, 2014	38.76	38.81	38.40	38.52	2,548,497	-0.16(-0.41%)
May 20, 2014	38.84	39.08	38.34	38.68	4,398,041	-0.16(-0.41%)
May 19, 2014	39.41	39.45	38.72	38.84	4,182,565	-0.63(-1.59%)
May 16, 2014	39.34	39.47	39.10	39.46	3,406,610	+0.16(+0.40%)
May 15, 2014	39.49	39.74	39.16	39.31	3,942,600	-0.21(-0.52%)
May 14, 2014	39.34	39.76	39.20	39.51	2,804,790	+0.27(+0.69%)
May 13, 2014	39.43	39.58	38.94	39.24	3,452,756	-0.03(-0.07%)
May 12, 2014	39.76	39.88	39.12	39.27	5,984,928	-0.47(-1.19%)
May 09, 2014	40.79	41.01	39.68	39.74	5,978,557	-0.86(-2.11%)
May 08, 2014	41.22	41.25	40.40	40.60	6,133,369	-0.28(-0.67%)
May 07, 2014	40.42	40.94	40.40	40.88	2,700,085	+0.54(+1.35%)
May 06, 2014	40.34	40.63	40.30	40.33	2,324,427	+0.00(+0.00%)
May 05, 2014	40.17	40.47	39.99	40.33	3,079,044	+0.15(+0.37%)
May 02, 2014	40.73	41.00	39.85	40.18	3,840,260	-0.89(-2.17%)

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.