Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.73	31.02	29.36	29.45	6,105,427	-1.62(-5.22%)
Jul 30, 2014	31.99	32.14	31.05	31.07	3,420,199	-0.65(-2.05%)
Jul 29, 2014	32.03	32.11	31.71	31.72	3,005,051	-0.39(-1.20%)
Jul 28, 2014	32.52	32.52	31.70	32.11	3,265,775	-0.24(-0.74%)
Jul 25, 2014	32.31	32.41	31.86	32.35	2,851,384	+0.29(+0.91%)
Jul 24, 2014	31.72	32.95	31.64	32.05	4,676,305	+0.57(+1.82%)
Jul 23, 2014	31.27	31.50	30.73	31.48	4,974,786	+0.39(+1.27%)
Jul 22, 2014	30.43	31.09	30.32	31.09	2,570,439	+0.84(+2.78%)
Jul 21, 2014	29.80	30.33	29.80	30.25	1,867,193	+0.32(+1.06%)
Jul 18, 2014	29.95	30.01	29.67	29.93	1,628,343	+0.02(+0.06%)
Jul 17, 2014	30.57	30.82	29.83	29.91	2,174,173	-0.64(-2.10%)
Jul 16, 2014	30.04	30.66	29.93	30.55	3,532,428	+0.94(+3.18%)
Jul 15, 2014	29.72	29.89	28.96	29.61	2,910,137	-0.21(-0.72%)
Jul 14, 2014	29.72	30.02	29.55	29.83	1,479,686	+0.39(+1.31%)
Jul 11, 2014	29.82	29.85	29.24	29.44	1,773,093	-0.04(-0.15%)
Jul 10, 2014	29.70	29.80	29.24	29.48	1,454,595	-0.51(-1.69%)
Jul 09, 2014	30.12	30.25	29.51	29.99	2,714,059	-0.04(-0.14%)
Jul 08, 2014	30.20	30.26	29.59	30.03	1,745,880	-0.16(-0.54%)
Jul 07, 2014	30.86	30.86	30.07	30.19	1,919,910	-0.65(-2.11%)
Jul 03, 2014	31.01	30.85	30.85	30.85	1,563,392	+0.03(+0.11%)
Jul 02, 2014	30.48	30.97	30.31	30.81	3,597,675	+0.51(+1.70%)
Jul 01, 2014	30.01	30.55	29.98	30.30	2,692,349	+0.34(+1.15%)
Jun 30, 2014	29.67	29.97	29.53	29.95	4,530,092	+0.29(+0.98%)
Jun 27, 2014	29.48	29.79	29.26	29.66	3,582,887	+0.16(+0.55%)
Jun 26, 2014	29.47	29.96	29.35	29.50	2,697,387	+0.27(+0.94%)
Jun 25, 2014	28.26	29.25	28.11	29.23	2,407,374	+0.89(+3.15%)
Jun 24, 2014	29.57	29.88	28.31	28.33	3,194,186	-1.31(-4.42%)
Jun 23, 2014	30.04	30.05	29.47	29.65	1,399,658	-0.28(-0.95%)
Jun 20, 2014	30.01	30.37	29.87	29.93	1,789,582	+0.05(+0.17%)
Jun 19, 2014	29.56	29.90	29.22	29.88	1,561,482	+0.32(+1.07%)
Jun 18, 2014	29.19	29.63	29.05	29.56	2,044,988	+0.47(+1.62%)
Jun 17, 2014	28.92	29.37	28.81	29.09	1,745,966	+0.02(+0.06%)
Jun 16, 2014	29.23	29.30	28.88	29.07	1,129,989	-0.17(-0.59%)
Jun 13, 2014	29.16	29.39	28.81	29.24	2,106,112	+0.15(+0.53%)
Jun 12, 2014	28.61	29.36	28.40	29.09	2,919,915	+0.55(+1.92%)
Jun 11, 2014	28.62	28.65	28.27	28.54	1,420,825	-0.15(-0.54%)
Jun 10, 2014	28.87	28.90	28.63	28.69	1,255,727	+0.01(+0.03%)
Jun 06, 2014	28.34	29.12	28.28	28.69	2,420,163	+0.47(+1.67%)
Jun 05, 2014	27.86	28.28	27.72	28.22	2,689,539	+0.15(+0.52%)
Jun 04, 2014	28.22	28.22	27.73	28.07	2,586,899	-0.14(-0.48%)
Jun 03, 2014	27.98	28.22	27.54	28.21	2,569,225	+0.10(+0.37%)
Jun 02, 2014	28.33	28.49	28.04	28.10	1,647,966	-0.18(-0.63%)
May 30, 2014	28.11	28.62	27.97	28.28	1,245,592	+0.12(+0.43%)
May 29, 2014	28.25	28.40	27.92	28.16	2,442,648	-0.01(-0.03%)
May 28, 2014	28.34	28.40	27.79	28.17	1,266,495	-0.03(-0.12%)
May 27, 2014	28.22	28.49	27.92	28.21	2,165,380	+0.10(+0.37%)
May 23, 2014	28.04	28.10	28.10	28.10	1,058,792	-0.09(-0.33%)
May 22, 2014	28.01	28.46	27.88	28.20	1,122,323	+0.29(+1.04%)
May 21, 2014	27.74	28.11	27.55	27.91	1,533,979	+0.32(+1.18%)
May 20, 2014	27.80	27.81	27.16	27.58	2,013,491	-0.25(-0.89%)
May 19, 2014	27.12	27.95	27.05	27.83	2,622,987	+0.61(+2.23%)
May 16, 2014	27.24	27.54	26.75	27.22	1,748,673	-0.07(-0.25%)
May 15, 2014	27.96	27.99	26.72	27.29	2,697,795	-0.72(-2.56%)
May 14, 2014	27.71	28.31	27.51	28.01	3,601,959	+0.39(+1.41%)
May 13, 2014	27.51	27.76	27.38	27.62	2,500,334	-0.17(-0.60%)
May 12, 2014	27.69	28.00	27.43	27.79	2,296,411	+0.19(+0.68%)
May 09, 2014	28.11	28.15	27.45	27.60	2,740,926	-0.51(-1.82%)
May 08, 2014	28.88	29.16	28.10	28.11	3,190,019	-0.92(-3.17%)
May 07, 2014	28.32	29.06	27.76	29.03	3,225,807	+0.82(+2.89%)
May 06, 2014	28.19	28.73	27.97	28.22	2,929,037	+0.12(+0.43%)
May 05, 2014	27.87	28.40	27.59	28.10	2,681,957	-0.17(-0.60%)
May 02, 2014	27.57	28.50	27.50	28.27	2,480,629	+0.73(+2.64%)

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.