Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.31	32.66	31.63	31.85	3,801,860	-0.78(-2.40%)
Jul 30, 2014	32.51	32.82	32.40	32.63	1,391,560	+0.22(+0.69%)
Jul 29, 2014	32.53	32.66	32.28	32.41	1,003,931	-0.07(-0.21%)
Jul 28, 2014	32.78	32.84	31.96	32.48	872,336	-0.23(-0.72%)
Jul 25, 2014	32.93	32.93	32.68	32.71	1,454,840	-0.42(-1.27%)
Jul 24, 2014	33.49	33.49	32.99	33.13	696,702	-0.33(-0.99%)
Jul 23, 2014	33.87	33.99	33.32	33.46	561,088	-0.52(-1.53%)
Jul 22, 2014	34.00	34.17	33.76	33.98	555,824	+0.17(+0.49%)
Jul 21, 2014	33.25	33.91	33.07	33.82	629,648	+0.41(+1.23%)
Jul 18, 2014	32.98	33.48	32.96	33.40	1,383,369	+0.48(+1.46%)
Jul 17, 2014	33.29	33.49	32.88	32.93	1,169,010	-0.38(-1.14%)
Jul 16, 2014	33.15	33.36	32.79	33.31	601,743	+0.34(+1.04%)
Jul 15, 2014	33.34	33.47	32.92	32.96	402,227	-0.38(-1.14%)
Jul 14, 2014	33.19	33.44	33.05	33.35	770,445	+0.46(+1.40%)
Jul 11, 2014	32.88	33.00	32.59	32.89	548,308	+0.06(+0.18%)
Jul 10, 2014	32.31	33.35	32.08	32.83	901,906	+0.03(+0.09%)
Jul 09, 2014	32.67	32.86	32.29	32.80	820,498	+0.19(+0.57%)
Jul 08, 2014	32.98	33.04	31.99	32.61	1,662,161	-0.50(-1.51%)
Jul 07, 2014	33.45	33.46	32.91	33.11	1,308,875	-0.37(-1.11%)
Jul 03, 2014	33.23	33.48	33.48	33.48	823,911	+0.29(+0.88%)
Jul 02, 2014	33.42	33.62	33.08	33.19	802,109	-0.22(-0.64%)
Jul 01, 2014	33.14	33.68	32.98	33.40	826,367	+0.45(+1.36%)
Jun 30, 2014	33.16	33.43	32.74	32.96	2,402,497	-0.28(-0.85%)
Jun 27, 2014	32.63	33.41	32.58	33.24	2,724,603	+0.35(+1.07%)
Jun 26, 2014	32.98	33.07	32.62	32.89	902,809	-0.18(-0.53%)
Jun 25, 2014	32.79	33.09	32.60	33.06	1,037,198	+0.12(+0.36%)
Jun 24, 2014	33.13	33.39	32.94	32.95	1,297,131	-0.31(-0.94%)
Jun 23, 2014	33.33	33.47	33.00	33.26	852,702	-0.07(-0.21%)
Jun 20, 2014	33.23	33.52	33.17	33.33	1,174,912	+0.10(+0.29%)
Jun 19, 2014	33.83	34.15	33.14	33.23	1,250,725	+0.08(+0.24%)
Jun 18, 2014	32.81	33.21	32.71	33.15	744,669	+0.28(+0.86%)
Jun 17, 2014	32.92	33.21	32.64	32.87	679,820	+0.11(+0.33%)
Jun 16, 2014	32.31	33.07	32.24	32.76	1,072,483	+0.25(+0.78%)
Jun 13, 2014	32.33	32.68	32.05	32.51	989,562	+0.23(+0.70%)
Jun 12, 2014	32.50	32.65	32.12	32.28	1,356,765	-0.25(-0.78%)
Jun 11, 2014	32.80	32.90	32.38	32.53	1,110,676	-0.39(-1.19%)
Jun 10, 2014	32.92	32.97	32.55	32.93	935,545	-0.02(-0.06%)
Jun 06, 2014	33.20	33.24	32.92	32.95	2,086,655	+0.11(+0.33%)
Jun 05, 2014	32.72	33.36	32.17	32.84	5,560,471	+1.11(+3.48%)
Jun 04, 2014	31.83	32.02	31.54	31.73	1,706,308	-0.05(-0.15%)
Jun 03, 2014	31.86	32.09	31.29	31.78	1,515,910	-0.20(-0.61%)
Jun 02, 2014	31.72	32.12	31.50	31.98	1,659,369	+0.24(+0.77%)
May 30, 2014	31.98	32.07	31.45	31.73	2,326,407	-0.34(-1.07%)
May 29, 2014	31.66	32.45	31.54	32.08	2,593,562	+0.47(+1.49%)
May 28, 2014	31.70	31.91	31.48	31.61	886,782	+0.00(+0.00%)
May 27, 2014	31.43	31.64	31.33	31.61	1,524,611	+0.31(+1.00%)
May 23, 2014	31.08	31.29	31.29	31.29	925,558	+0.21(+0.68%)
May 22, 2014	30.97	31.26	30.96	31.08	250,346	+0.15(+0.49%)
May 21, 2014	31.04	31.26	30.86	30.93	610,412	+0.04(+0.13%)
May 20, 2014	31.59	31.64	30.79	30.89	736,887	-0.79(-2.50%)
May 19, 2014	31.67	32.08	31.57	31.68	970,587	+0.00(+0.00%)
May 16, 2014	31.71	31.80	31.38	31.68	996,017	+0.01(+0.03%)
May 15, 2014	32.23	32.42	31.38	31.67	931,111	-0.67(-2.09%)
May 14, 2014	32.84	33.05	32.25	32.35	631,459	-0.48(-1.46%)
May 13, 2014	32.96	33.34	32.78	32.83	1,379,071	-0.12(-0.36%)
May 12, 2014	32.65	33.11	32.52	32.95	962,293	+0.56(+1.72%)
May 09, 2014	32.47	32.88	32.19	32.39	839,666	-0.09(-0.27%)
May 08, 2014	32.38	32.91	32.28	32.48	914,029	+0.06(+0.18%)
May 07, 2014	32.47	32.80	32.12	32.42	1,655,617	+0.09(+0.27%)
May 06, 2014	32.64	32.88	32.30	32.33	1,493,141	-0.36(-1.11%)
May 05, 2014	32.08	32.81	31.95	32.69	1,813,745	+0.72(+2.26%)
May 02, 2014	31.32	32.07	30.54	31.97	2,857,208	+2.21(+7.43%)

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.