Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.03	33.18	32.66	32.72	2,687,075	-0.63(-1.89%)
Jul 30, 2014	33.22	33.43	33.01	33.35	1,923,524	+0.30(+0.91%)
Jul 29, 2014	33.11	33.46	33.04	33.05	2,239,638	+0.03(+0.09%)
Jul 28, 2014	33.49	33.51	32.91	33.02	4,027,356	-0.46(-1.37%)
Jul 25, 2014	34.08	34.32	33.32	33.48	6,517,396	-0.56(-1.65%)
Jul 24, 2014	33.75	34.24	33.54	34.04	4,270,763	+0.45(+1.34%)
Jul 23, 2014	33.62	34.32	33.24	33.59	8,811,919	-1.43(-4.08%)
Jul 22, 2014	35.20	35.44	35.01	35.02	1,520,052	-0.17(-0.48%)
Jul 21, 2014	34.92	35.37	34.92	35.19	1,791,504	+0.22(+0.63%)
Jul 18, 2014	34.72	35.01	34.51	34.97	2,275,081	+0.47(+1.36%)
Jul 17, 2014	34.80	35.00	34.48	34.50	1,318,825	-0.43(-1.23%)
Jul 16, 2014	34.88	35.20	34.81	34.93	1,841,271	+0.15(+0.43%)
Jul 15, 2014	34.98	35.14	34.57	34.78	1,275,800	-0.15(-0.43%)
Jul 14, 2014	35.08	35.17	34.81	34.93	1,282,619	+0.02(+0.06%)
Jul 11, 2014	35.17	35.21	34.79	34.91	1,639,805	-0.20(-0.57%)
Jul 10, 2014	34.82	35.30	34.70	35.11	1,394,284	-0.23(-0.65%)
Jul 09, 2014	35.50	35.55	35.07	35.34	1,755,440	-0.02(-0.06%)
Jul 08, 2014	35.50	35.54	35.24	35.36	1,628,418	-0.28(-0.79%)
Jul 07, 2014	35.65	35.71	35.43	35.64	1,800,885	-0.02(-0.06%)
Jul 03, 2014		35.66	35.66	35.66	0	+0.30(+0.85%)
Jul 02, 2014	35.24	35.47	35.17	35.36	1,725,679	-0.02(-0.06%)
Jul 01, 2014	34.92	35.43	34.77	35.38	2,288,099	+0.62(+1.78%)
Jun 30, 2014	34.56	34.80	34.48	34.76	1,918,888	+0.27(+0.78%)
Jun 27, 2014	34.49	34.50	34.24	34.49	2,581,018	+0.00(+0.00%)
Jun 26, 2014	34.83	34.83	34.10	34.49	1,478,413	-0.22(-0.63%)
Jun 25, 2014	34.52	34.81	34.49	34.71	1,553,339	+0.02(+0.06%)
Jun 24, 2014	34.91	35.10	34.60	34.69	1,791,334	-0.24(-0.69%)
Jun 23, 2014	35.08	35.17	34.83	34.93	1,434,267	-0.11(-0.31%)
Jun 20, 2014	34.95	35.21	34.71	35.04	6,991,535	-0.03(-0.09%)
Jun 19, 2014	35.32	35.32	34.71	35.07	2,605,506	+0.36(+1.04%)
Jun 18, 2014	34.83	34.91	34.42	34.71	2,106,966	-0.15(-0.43%)
Jun 17, 2014	34.39	34.94	34.38	34.86	2,202,762	+0.34(+0.98%)
Jun 16, 2014	33.98	34.53	33.90	34.52	2,918,315	+0.52(+1.53%)
Jun 13, 2014	34.04	34.25	33.88	34.00	1,652,461	+0.04(+0.12%)
Jun 12, 2014	33.84	34.04	33.74	33.96	2,020,295	+0.02(+0.06%)
Jun 11, 2014	33.83	34.03	33.70	33.94	1,607,953	+0.05(+0.15%)
Jun 10, 2014	33.62	33.93	33.47	33.89	1,993,281	+0.07(+0.21%)
Jun 06, 2014	34.00	34.01	33.76	33.82	1,928,706	-0.06(-0.18%)
Jun 05, 2014	33.66	33.93	33.43	33.88	6,883,671	+0.36(+1.07%)
Jun 04, 2014	33.21	33.71	33.21	33.52	3,194,047	+0.14(+0.42%)
Jun 03, 2014	33.00	33.48	32.99	33.38	2,986,965	+0.27(+0.82%)
Jun 02, 2014	33.18	33.21	32.62	33.11	2,503,986	-0.02(-0.06%)
May 30, 2014	33.33	33.34	32.82	33.13	2,609,211	-0.12(-0.36%)
May 29, 2014	33.27	33.40	33.12	33.25	2,001,058	+0.00(+0.00%)
May 28, 2014	33.26	33.44	33.09	33.25	1,592,576	-0.02(-0.06%)
May 27, 2014	33.47	33.50	33.16	33.27	2,334,030	-0.04(-0.12%)
May 23, 2014		33.31	33.31	33.31	0	+0.31(+0.94%)
May 22, 2014	33.00	33.09	32.74	33.00	3,574,413	+0.00(+0.00%)
May 21, 2014	33.03	33.22	32.87	33.00	2,121,577	+0.03(+0.09%)
May 20, 2014	33.15	33.22	32.82	32.97	2,893,688	-0.18(-0.54%)
May 19, 2014	33.09	33.50	32.99	33.15	3,800,201	+0.38(+1.16%)
May 16, 2014	32.33	32.92	32.27	32.77	3,891,804	+0.27(+0.83%)
May 15, 2014	32.62	32.75	32.05	32.50	3,922,366	+0.07(+0.22%)
May 14, 2014	32.58	32.88	32.38	32.43	3,421,695	-0.18(-0.55%)
May 13, 2014	32.81	33.00	32.59	32.61	2,948,250	-0.20(-0.61%)
May 12, 2014	32.53	32.92	32.53	32.81	2,831,035	+0.43(+1.33%)
May 09, 2014	32.16	32.47	31.88	32.38	2,860,065	+0.23(+0.72%)
May 08, 2014	32.10	32.84	32.01	32.15	3,002,301	-0.17(-0.53%)
May 07, 2014	32.13	32.34	31.89	32.32	3,510,143	+0.22(+0.69%)
May 06, 2014	32.45	32.51	32.08	32.10	3,125,666	-0.37(-1.14%)
May 05, 2014	31.92	32.54	31.82	32.47	3,646,603	+0.34(+1.06%)
May 02, 2014	32.17	32.25	31.78	32.13	6,441,401	+0.05(+0.16%)

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.