Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	29.64	29.84	29.13	29.40	961,636	-0.52(-1.75%)
Jul 30, 2014	30.41	30.50	29.72	29.92	1,371,604	-0.23(-0.76%)
Jul 29, 2014	30.62	30.93	30.06	30.15	858,904	-0.45(-1.48%)
Jul 28, 2014	31.15	31.15	30.50	30.60	840,361	-0.45(-1.45%)
Jul 25, 2014	31.09	31.37	30.99	31.05	535,938	-0.22(-0.71%)
Jul 24, 2014	30.99	31.35	30.99	31.28	545,699	+0.30(+0.97%)
Jul 23, 2014	30.68	31.01	30.19	30.98	576,791	+0.32(+1.05%)
Jul 22, 2014	30.79	31.00	30.63	30.65	509,025	+0.03(+0.09%)
Jul 21, 2014	30.67	30.75	30.39	30.63	484,574	-0.27(-0.87%)
Jul 18, 2014	30.48	30.98	30.48	30.90	1,496,821	+0.35(+1.14%)
Jul 17, 2014	31.07	31.07	30.46	30.55	885,908	-0.58(-1.85%)
Jul 16, 2014	31.82	32.00	31.11	31.13	856,418	-0.62(-1.94%)
Jul 15, 2014	32.11	32.23	31.70	31.74	684,065	-0.49(-1.52%)
Jul 14, 2014	32.53	32.53	32.04	32.23	448,604	+0.04(+0.12%)
Jul 11, 2014	31.44	32.22	31.10	32.19	965,558	+0.77(+2.44%)
Jul 10, 2014	31.15	31.87	31.03	31.43	1,329,033	-0.20(-0.62%)
Jul 09, 2014	31.23	31.83	31.12	31.62	1,404,181	+0.38(+1.21%)
Jul 08, 2014	31.74	31.87	31.09	31.24	1,177,200	-0.60(-1.87%)
Jul 07, 2014	32.57	32.57	31.81	31.84	592,051	-0.81(-2.49%)
Jul 03, 2014	32.72	32.65	32.65	32.65	329,131	-0.02(-0.06%)
Jul 02, 2014	32.79	33.01	32.56	32.67	646,953	-0.04(-0.12%)
Jul 01, 2014	33.53	33.99	32.69	32.71	1,440,659	-0.61(-1.83%)
Jun 30, 2014	32.77	33.38	32.58	33.32	740,496	+0.47(+1.43%)
Jun 27, 2014	32.01	33.00	32.01	32.85	1,031,821	+0.75(+2.35%)
Jun 26, 2014	32.98	32.98	31.85	32.09	1,118,997	-0.86(-2.62%)
Jun 25, 2014	31.05	32.98	31.03	32.96	773,021	+0.31(+0.94%)
Jun 24, 2014	33.66	33.70	32.54	32.65	869,564	-1.18(-3.50%)
Jun 23, 2014	34.12	34.16	33.57	33.84	431,935	-0.26(-0.77%)
Jun 20, 2014	33.42	34.17	33.07	34.10	1,521,762	+0.80(+2.40%)
Jun 19, 2014	33.58	33.91	33.05	33.30	729,844	-0.14(-0.41%)
Jun 18, 2014	33.56	33.59	33.25	33.44	631,068	-0.22(-0.66%)
Jun 17, 2014	33.57	33.84	33.41	33.66	770,744	+0.16(+0.47%)
Jun 16, 2014	33.33	33.61	33.28	33.50	392,576	+0.07(+0.22%)
Jun 13, 2014	33.52	33.64	33.08	33.43	284,017	-0.05(-0.14%)
Jun 12, 2014	33.60	33.60	33.06	33.48	718,895	-0.22(-0.64%)
Jun 11, 2014	33.63	33.85	33.46	33.69	477,431	-0.04(-0.12%)
Jun 10, 2014	33.42	33.73	33.41	33.73	648,768	+0.31(+0.92%)
Jun 06, 2014	33.01	33.42	32.76	33.42	683,460	+0.50(+1.51%)
Jun 05, 2014	32.74	33.13	32.66	32.93	1,061,510	+0.17(+0.52%)
Jun 04, 2014	32.56	32.79	32.37	32.76	813,944	+0.22(+0.68%)
Jun 03, 2014	32.47	32.70	32.26	32.53	1,022,554	-0.15(-0.46%)
Jun 02, 2014	32.70	32.71	32.21	32.68	855,111	-0.02(-0.06%)
May 30, 2014	33.04	33.04	32.57	32.70	1,819,681	-0.17(-0.52%)
May 29, 2014	33.09	33.09	32.73	32.87	1,498,144	+0.03(+0.10%)
May 28, 2014	32.52	32.98	32.42	32.84	1,297,314	+0.38(+1.17%)
May 27, 2014	32.30	32.46	32.17	32.46	1,189,253	+0.20(+0.61%)
May 23, 2014	31.59	32.26	32.26	32.26	2,339,673	+0.15(+0.47%)
May 22, 2014	31.92	32.28	31.65	32.11	9,214,522	+0.90(+2.87%)
May 21, 2014	30.60	31.22	30.44	31.22	2,111,172	+0.77(+2.54%)
May 20, 2014	29.96	30.53	29.81	30.45	1,506,322	+0.50(+1.68%)
May 19, 2014	30.24	30.94	29.90	29.94	1,721,058	-0.79(-2.58%)
May 16, 2014	30.78	31.10	30.37	30.73	681,061	-0.17(-0.55%)
May 15, 2014	31.34	31.47	30.22	30.90	1,789,514	-0.64(-2.03%)
May 14, 2014	32.02	32.32	31.54	31.54	766,588	-0.58(-1.81%)
May 13, 2014	32.26	32.54	31.78	32.13	599,711	-0.20(-0.63%)
May 12, 2014	32.18	32.81	31.92	32.33	1,090,440	+0.90(+2.85%)
May 09, 2014	33.47	33.47	30.43	31.43	4,064,313	-2.65(-7.78%)
May 08, 2014	34.20	34.93	33.95	34.08	625,335	-0.14(-0.42%)
May 07, 2014	34.10	34.40	33.72	34.23	844,521	+0.12(+0.36%)
May 06, 2014	34.27	34.50	33.84	34.10	877,179	-0.38(-1.10%)
May 05, 2014	34.35	34.68	33.72	34.48	517,571	-0.09(-0.26%)
May 02, 2014	34.18	34.94	34.06	34.57	487,011	+0.40(+1.17%)

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.