Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.19	33.50	32.13	32.64	3,571,537	-0.86(-2.58%)
Jul 30, 2014	33.80	33.89	33.49	33.50	1,700,209	-0.06(-0.17%)
Jul 29, 2014	34.06	34.16	33.56	33.56	1,495,124	-0.42(-1.23%)
Jul 28, 2014	34.11	34.12	33.56	33.98	1,011,847	-0.08(-0.23%)
Jul 25, 2014	34.67	34.78	34.02	34.05	1,671,633	-0.73(-2.09%)
Jul 24, 2014	34.69	35.13	34.45	34.78	1,372,482	+0.33(+0.96%)
Jul 23, 2014	34.55	34.57	33.90	34.45	2,197,690	+0.00(+0.00%)
Jul 22, 2014	34.82	34.84	34.40	34.45	1,729,392	-0.06(-0.17%)
Jul 21, 2014	34.89	35.10	34.35	34.51	1,798,657	-0.41(-1.17%)
Jul 18, 2014	34.97	35.22	34.60	34.92	1,410,286	+0.05(+0.14%)
Jul 17, 2014	35.54	35.91	34.84	34.87	1,764,468	-0.69(-1.94%)
Jul 16, 2014	35.11	35.57	35.00	35.56	1,901,628	+0.78(+2.23%)
Jul 15, 2014	34.56	35.20	34.47	34.78	1,777,461	-0.29(-0.83%)
Jul 14, 2014	34.42	35.12	34.42	35.07	1,401,174	+0.79(+2.32%)
Jul 11, 2014	34.93	34.99	33.94	34.28	2,212,675	-0.78(-2.24%)
Jul 10, 2014	34.31	35.40	33.99	35.06	2,579,905	+0.26(+0.75%)
Jul 09, 2014	34.44	34.84	34.31	34.80	971,269	+0.46(+1.33%)
Jul 08, 2014	34.47	34.52	34.01	34.35	1,305,154	-0.19(-0.56%)
Jul 07, 2014	34.85	34.88	34.44	34.54	1,363,133	-0.45(-1.27%)
Jul 03, 2014	35.05	34.98	34.98	34.98	1,052,099	+0.13(+0.36%)
Jul 02, 2014	34.80	35.52	34.70	34.86	2,625,073	+0.04(+0.11%)
Jul 01, 2014	35.29	35.64	34.70	34.82	2,255,155	-0.20(-0.58%)
Jun 30, 2014	34.98	35.12	34.72	35.02	3,290,687	+0.14(+0.39%)
Jun 27, 2014	34.89	35.11	34.56	34.89	1,807,179	-0.11(-0.30%)
Jun 26, 2014	34.92	35.15	34.77	34.99	926,701	+0.22(+0.64%)
Jun 25, 2014	34.44	34.93	34.13	34.77	1,689,751	+0.26(+0.76%)
Jun 24, 2014	35.32	35.50	34.46	34.51	1,336,327	-0.77(-2.17%)
Jun 23, 2014	35.67	35.82	35.19	35.28	993,544	-0.26(-0.74%)
Jun 20, 2014	35.37	35.82	35.21	35.54	1,701,535	+0.38(+1.08%)
Jun 19, 2014	34.67	35.20	34.58	35.16	1,175,721	+0.41(+1.17%)
Jun 18, 2014	34.35	34.80	34.22	34.75	1,233,733	+0.57(+1.67%)
Jun 17, 2014	34.29	34.76	34.12	34.18	1,534,204	-0.27(-0.79%)
Jun 16, 2014	34.17	34.51	33.96	34.45	953,219	+0.22(+0.65%)
Jun 13, 2014	34.03	34.24	33.65	34.23	958,588	+0.24(+0.71%)
Jun 12, 2014	33.91	34.42	33.87	33.99	998,850	+0.18(+0.54%)
Jun 11, 2014	33.59	33.90	33.35	33.80	624,823	+0.07(+0.20%)
Jun 10, 2014	33.88	33.91	33.62	33.73	844,353	-0.05(-0.14%)
Jun 06, 2014	32.78	33.83	32.78	33.78	2,160,461	+1.06(+3.23%)
Jun 05, 2014	32.51	32.85	32.29	32.73	1,067,490	+0.21(+0.66%)
Jun 04, 2014	32.58	32.61	32.18	32.51	895,750	-0.12(-0.36%)
Jun 03, 2014	32.38	32.64	32.22	32.63	1,085,983	+0.20(+0.63%)
Jun 02, 2014	32.20	32.63	31.95	32.43	1,368,360	+0.26(+0.81%)
May 30, 2014	32.27	32.34	31.93	32.16	2,064,091	-0.11(-0.33%)
May 29, 2014	32.32	32.42	31.97	32.27	1,268,701	+0.06(+0.18%)
May 28, 2014	31.93	32.38	31.61	32.21	1,343,224	+0.29(+0.91%)
May 27, 2014	32.19	32.21	31.84	31.92	1,680,114	-0.05(-0.15%)
May 23, 2014	32.03	31.97	31.97	31.97	1,345,564	-0.06(-0.18%)
May 22, 2014	32.15	32.25	31.94	32.03	809,893	+0.00(+0.00%)
May 21, 2014	31.95	32.24	31.81	32.03	1,835,214	+0.29(+0.92%)
May 20, 2014	31.70	31.85	31.54	31.74	1,357,161	-0.05(-0.15%)
May 19, 2014	31.20	31.84	31.09	31.79	1,471,616	+0.47(+1.52%)
May 16, 2014	30.68	31.31	30.37	31.31	2,241,910	+0.63(+2.05%)
May 15, 2014	31.21	31.21	29.81	30.68	3,131,873	-0.65(-2.07%)
May 14, 2014	31.53	31.95	31.24	31.33	1,386,311	-0.29(-0.92%)
May 13, 2014	31.41	31.69	30.99	31.62	1,687,982	+0.28(+0.90%)
May 12, 2014	31.12	31.37	30.88	31.34	1,484,052	+0.47(+1.51%)
May 09, 2014	31.15	31.26	30.73	30.88	1,432,833	-0.26(-0.84%)
May 08, 2014	31.72	31.94	31.12	31.14	1,634,149	-0.68(-2.13%)
May 07, 2014	31.65	31.85	31.02	31.82	1,575,188	+0.32(+1.02%)
May 06, 2014	31.81	31.86	31.34	31.50	1,311,451	-0.31(-0.97%)
May 05, 2014	31.62	31.88	31.32	31.81	1,241,075	-0.01(-0.03%)
May 02, 2014	31.59	32.07	31.50	31.82	1,160,563	+0.26(+0.83%)

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.