Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	28.85	29.28	28.23	28.23	325,304	-1.11(-3.78%)
Jul 30, 2014	29.36	29.73	29.08	29.34	143,781	+0.08(+0.27%)
Jul 29, 2014	29.55	29.66	29.07	29.27	246,962	-0.16(-0.56%)
Jul 28, 2014	30.12	30.45	29.23	29.43	263,873	-0.70(-2.33%)
Jul 25, 2014	30.25	30.43	30.00	30.13	152,330	-0.41(-1.33%)
Jul 24, 2014	30.54	30.58	30.23	30.54	275,344	+0.04(+0.14%)
Jul 23, 2014	30.83	30.96	30.47	30.50	126,844	-0.33(-1.07%)
Jul 22, 2014	30.61	31.26	30.58	30.83	121,254	+0.36(+1.17%)
Jul 21, 2014	30.57	30.72	30.19	30.47	154,885	-0.29(-0.93%)
Jul 18, 2014	30.25	30.84	30.05	30.76	152,681	+0.46(+1.52%)
Jul 17, 2014	30.63	31.02	30.25	30.30	150,981	-0.57(-1.85%)
Jul 16, 2014	31.00	31.27	30.31	30.87	253,699	+0.13(+0.42%)
Jul 15, 2014	31.30	31.78	30.66	30.74	145,134	-0.54(-1.72%)
Jul 14, 2014	31.21	31.54	31.07	31.28	150,041	+0.49(+1.61%)
Jul 11, 2014	30.77	31.04	30.48	30.78	169,916	-0.08(-0.25%)
Jul 10, 2014	30.36	31.17	30.12	30.86	209,503	-0.28(-0.89%)
Jul 09, 2014	31.36	31.60	31.09	31.14	141,730	-0.16(-0.53%)
Jul 08, 2014	31.21	31.47	30.73	31.30	181,204	-0.01(-0.03%)
Jul 07, 2014	31.94	31.94	31.30	31.31	188,263	-0.83(-2.59%)
Jul 03, 2014	31.90	32.15	32.15	32.15	74,823	+0.36(+1.15%)
Jul 02, 2014	31.88	32.08	31.51	31.78	156,421	-0.20(-0.62%)
Jul 01, 2014	31.39	32.52	31.30	31.98	324,429	+0.77(+2.47%)
Jun 30, 2014	31.06	31.28	30.82	31.21	179,846	+0.02(+0.06%)
Jun 27, 2014	30.38	31.37	30.38	31.19	298,217	+0.59(+1.93%)
Jun 26, 2014	30.66	30.97	30.34	30.60	71,291	-0.10(-0.34%)
Jun 25, 2014	30.35	30.72	30.26	30.71	117,304	+0.22(+0.71%)
Jun 24, 2014	31.17	31.45	30.47	30.49	177,022	-0.79(-2.51%)
Jun 23, 2014	31.73	31.73	30.99	31.28	98,055	-0.37(-1.17%)
Jun 20, 2014	31.66	31.78	31.52	31.65	309,812	+0.00(+0.00%)
Jun 19, 2014	30.76	31.68	30.65	31.65	245,592	+0.81(+2.63%)
Jun 18, 2014	30.32	30.84	30.17	30.83	151,948	+0.49(+1.62%)
Jun 17, 2014	30.20	30.82	30.15	30.34	270,243	+0.03(+0.11%)
Jun 16, 2014	30.28	30.50	29.96	30.31	103,194	-0.11(-0.37%)
Jun 13, 2014	30.41	30.81	30.26	30.42	141,579	+0.11(+0.37%)
Jun 12, 2014	30.90	30.90	30.11	30.31	144,082	-0.69(-2.23%)
Jun 11, 2014	31.77	31.84	30.83	31.00	121,297	-0.80(-2.53%)
Jun 10, 2014	31.72	31.81	31.52	31.80	107,396	+0.40(+1.27%)
Jun 06, 2014	31.18	31.31	31.09	31.41	173,729	+0.40(+1.28%)
Jun 05, 2014	30.05	31.05	29.88	31.01	213,907	+1.17(+3.91%)
Jun 04, 2014	30.12	30.26	29.77	29.84	146,570	-0.32(-1.06%)
Jun 03, 2014	30.07	30.39	29.75	30.16	211,384	+0.04(+0.14%)
Jun 02, 2014	30.71	30.71	29.82	30.12	237,081	-0.58(-1.89%)
May 30, 2014	31.16	31.16	30.58	30.70	108,210	-0.41(-1.31%)
May 29, 2014	31.52	31.52	30.92	31.10	150,768	-0.30(-0.96%)
May 28, 2014	31.63	31.77	31.23	31.41	236,073	-0.23(-0.74%)
May 27, 2014	31.02	31.70	30.95	31.64	193,804	+0.81(+2.64%)
May 23, 2014	30.32	30.83	30.83	30.83	285,117	+0.44(+1.45%)
May 22, 2014	30.09	30.45	29.88	30.39	80,538	+0.25(+0.83%)
May 21, 2014	30.32	30.50	29.86	30.13	257,156	-0.02(-0.06%)
May 20, 2014	30.59	30.59	29.94	30.15	274,756	-0.61(-1.97%)
May 19, 2014	30.38	30.92	30.38	30.76	173,334	+0.29(+0.94%)
May 16, 2014	30.34	30.54	30.15	30.47	153,704	+0.08(+0.26%)
May 15, 2014	29.88	30.56	29.59	30.39	328,007	+0.28(+0.92%)
May 14, 2014	30.90	30.90	30.05	30.12	214,377	-0.98(-3.14%)
May 13, 2014	31.78	31.78	31.03	31.09	174,281	-0.63(-1.99%)
May 12, 2014	31.00	31.88	30.74	31.73	218,277	+0.96(+3.12%)
May 09, 2014	30.29	30.82	30.06	30.77	223,237	+0.29(+0.94%)
May 08, 2014	30.92	31.26	30.38	30.48	183,010	-0.44(-1.43%)
May 07, 2014	31.04	31.21	30.40	30.92	276,998	+0.02(+0.06%)
May 06, 2014	31.55	31.73	30.90	30.90	260,019	-0.83(-2.61%)
May 05, 2014	31.94	32.23	31.42	31.73	220,230	-0.39(-1.21%)
May 02, 2014	31.70	32.63	31.57	32.12	203,464	+0.43(+1.36%)

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.