Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.83	32.96	32.44	32.44	3,485,639	-0.55(-1.68%)
Jul 30, 2014	33.05	33.27	32.81	33.00	2,792,639	+0.17(+0.52%)
Jul 29, 2014	32.97	33.12	32.81	32.83	3,339,276	-0.15(-0.47%)
Jul 28, 2014	33.25	33.29	32.85	32.98	3,083,842	-0.34(-1.02%)
Jul 25, 2014	33.09	33.35	33.06	33.32	3,038,338	+0.14(+0.44%)
Jul 24, 2014	32.99	33.35	32.90	33.18	4,213,470	+0.35(+1.06%)
Jul 23, 2014	32.65	32.95	32.33	32.83	5,689,657	+0.21(+0.65%)
Jul 22, 2014	33.22	33.35	32.59	32.61	8,285,973	-0.88(-2.62%)
Jul 21, 2014	34.03	34.04	32.96	33.49	6,814,712	-0.38(-1.11%)
Jul 18, 2014	33.58	33.95	33.48	33.87	4,198,928	+0.55(+1.66%)
Jul 17, 2014	34.18	34.21	33.21	33.31	5,154,749	-1.10(-3.20%)
Jul 16, 2014	34.78	34.82	34.30	34.41	4,056,082	-0.31(-0.88%)
Jul 15, 2014	34.17	34.79	34.17	34.72	5,240,011	+0.77(+2.26%)
Jul 14, 2014	34.26	34.38	33.90	33.95	2,338,302	-0.03(-0.08%)
Jul 11, 2014	33.64	34.10	33.50	33.98	2,928,800	+0.17(+0.50%)
Jul 10, 2014	33.55	33.91	33.42	33.81	3,844,277	-0.19(-0.55%)
Jul 09, 2014	33.86	34.11	33.83	34.00	3,280,518	+0.21(+0.63%)
Jul 08, 2014	34.23	34.26	33.68	33.78	3,550,377	-0.55(-1.61%)
Jul 07, 2014	34.75	34.75	34.29	34.34	3,768,632	-0.42(-1.20%)
Jul 04, 2014	34.45	34.84	34.41	34.75	2,288,928	+0.00(+0.00%)
Jul 03, 2014	34.45	34.84	34.41	34.75	2,288,928	+0.49(+1.44%)
Jul 02, 2014	34.21	34.37	34.07	34.26	3,080,324	+0.05(+0.15%)
Jul 01, 2014	34.32	34.65	34.20	34.21	4,980,121	+0.05(+0.15%)
Jun 30, 2014	34.23	34.35	34.06	34.16	3,366,835	-0.14(-0.40%)
Jun 27, 2014	34.17	34.34	34.05	34.29	2,571,569	+0.05(+0.15%)
Jun 26, 2014	34.39	34.39	33.93	34.24	3,293,889	-0.12(-0.35%)
Jun 25, 2014	34.11	34.45	33.89	34.36	2,864,883	+0.16(+0.47%)
Jun 24, 2014	34.35	34.82	34.14	34.20	3,667,422	-0.26(-0.77%)
Jun 23, 2014	34.58	34.66	34.34	34.46	2,356,480	-0.04(-0.12%)
Jun 20, 2014	34.41	34.66	34.40	34.51	4,333,095	+0.25(+0.72%)
Jun 19, 2014	34.43	34.48	34.07	34.26	3,095,570	-0.20(-0.59%)
Jun 18, 2014	34.41	34.49	34.14	34.46	3,241,230	-0.06(-0.17%)
Jun 17, 2014	33.89	34.64	33.84	34.52	3,950,063	+0.55(+1.61%)
Jun 16, 2014	34.21	34.29	33.85	33.98	4,053,620	-0.35(-1.02%)
Jun 13, 2014	34.17	34.41	34.06	34.33	3,986,536	+0.20(+0.60%)
Jun 12, 2014	34.28	34.40	33.99	34.12	2,973,013	-0.25(-0.72%)
Jun 11, 2014	34.29	34.43	34.14	34.37	3,039,980	-0.05(-0.15%)
Jun 10, 2014	34.42	34.54	34.28	34.42	2,989,198	-0.08(-0.22%)
Jun 09, 2014	34.06	34.70	34.03	34.50	4,991,614	+0.70(+2.07%)
Jun 06, 2014	33.49	33.94	33.49	33.80	5,081,333	+0.38(+1.12%)
Jun 05, 2014	33.19	33.54	32.87	33.42	5,830,626	+0.32(+0.95%)
Jun 04, 2014	33.19	33.37	33.02	33.11	2,398,465	-0.14(-0.41%)
Jun 03, 2014	33.12	33.43	33.02	33.25	2,671,608	+0.10(+0.31%)
Jun 02, 2014	32.77	33.19	32.64	33.14	3,167,462	+0.47(+1.44%)
May 30, 2014	32.53	32.89	32.53	32.67	2,213,517	+0.14(+0.42%)
May 29, 2014	32.68	32.75	32.34	32.54	2,448,427	-0.08(-0.24%)
May 28, 2014	32.66	32.77	32.47	32.61	2,368,677	+0.17(+0.54%)
May 27, 2014	32.46	32.70	32.26	32.44	3,689,434	-0.74(-2.23%)
May 23, 2014	33.09	33.28	33.02	33.18	2,464,933	+1.03(+3.19%)
May 22, 2014	32.15	32.30	32.03	32.15	3,626,023	+0.02(+0.05%)
May 21, 2014	32.00	32.33	31.91	32.14	2,872,799	+0.33(+1.03%)
May 20, 2014	31.99	31.99	31.64	31.81	3,457,600	-0.20(-0.63%)
May 19, 2014	31.34	32.02	31.30	32.01	3,102,974	+0.62(+1.96%)
May 16, 2014	31.71	31.73	31.07	31.39	5,948,395	-0.35(-1.12%)
May 15, 2014	31.93	31.95	31.23	31.75	3,301,859	-0.30(-0.92%)
May 14, 2014	32.53	32.58	31.93	32.04	3,371,432	-0.54(-1.66%)
May 13, 2014	32.77	32.90	32.53	32.58	3,551,945	-0.09(-0.28%)
May 12, 2014	32.19	32.74	32.12	32.68	2,859,287	+0.62(+1.92%)
May 09, 2014	32.00	32.06	31.54	32.06	2,464,837	+0.05(+0.16%)
May 08, 2014	32.15	32.29	31.89	32.01	3,697,612	-0.22(-0.68%)
May 07, 2014	31.79	32.24	31.53	32.23	3,419,909	+0.58(+1.84%)
May 06, 2014	32.14	32.17	31.65	31.65	2,318,696	-0.63(-1.96%)
May 05, 2014	32.16	32.31	31.92	32.28	2,075,721	-0.05(-0.16%)
May 02, 2014	32.08	32.77	32.08	32.33	3,495,764	+0.30(+0.95%)

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.