Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.51	33.17	30.96	32.72	2,258,478	-1.52(-4.45%)
Jul 30, 2014	34.80	34.87	34.00	34.25	1,686,181	-0.51(-1.47%)
Jul 29, 2014	35.08	35.52	34.76	34.76	637,366	-0.38(-1.08%)
Jul 28, 2014	35.32	35.32	34.85	35.14	596,502	-0.26(-0.72%)
Jul 25, 2014	35.22	35.50	35.03	35.39	580,131	+0.01(+0.02%)
Jul 24, 2014	35.49	35.64	35.38	35.39	634,006	-0.12(-0.35%)
Jul 23, 2014	35.80	35.86	35.50	35.51	631,034	-0.32(-0.89%)
Jul 22, 2014	35.59	36.19	35.59	35.83	769,214	+0.41(+1.16%)
Jul 21, 2014	35.01	35.50	34.83	35.42	731,405	+0.42(+1.19%)
Jul 18, 2014	34.87	35.03	34.71	35.00	349,966	+0.19(+0.56%)
Jul 17, 2014	34.72	35.06	34.67	34.80	1,468,064	-0.09(-0.24%)
Jul 16, 2014	34.76	34.98	34.53	34.89	624,942	+0.33(+0.94%)
Jul 15, 2014	34.26	34.69	34.26	34.56	708,092	+0.12(+0.36%)
Jul 14, 2014	34.67	34.67	34.29	34.44	567,659	-0.01(-0.02%)
Jul 11, 2014	34.53	34.53	34.16	34.45	347,801	-0.19(-0.54%)
Jul 10, 2014	34.79	34.89	34.59	34.63	569,154	-0.74(-2.10%)
Jul 09, 2014	35.37	35.68	35.32	35.38	531,767	-0.05(-0.15%)
Jul 08, 2014	35.34	35.49	35.32	35.43	1,074,862	+0.06(+0.18%)
Jul 07, 2014	35.58	35.58	35.16	35.37	593,889	-0.32(-0.89%)
Jul 03, 2014	35.77	35.69	35.69	35.69	234,121	+0.08(+0.22%)
Jul 02, 2014	35.87	36.07	35.49	35.61	426,869	-0.26(-0.73%)
Jul 01, 2014	35.97	36.08	35.79	35.87	810,597	+0.05(+0.15%)
Jun 30, 2014	35.98	35.98	35.60	35.82	922,303	-0.11(-0.30%)
Jun 27, 2014	35.52	35.99	35.40	35.93	520,747	+0.23(+0.65%)
Jun 26, 2014	35.82	35.92	35.43	35.70	796,379	-0.12(-0.32%)
Jun 25, 2014	35.42	35.92	35.37	35.81	515,541	+0.12(+0.33%)
Jun 24, 2014	36.40	36.46	35.42	35.70	1,096,066	-0.87(-2.37%)
Jun 23, 2014	36.96	37.34	36.55	36.56	540,360	-0.45(-1.21%)
Jun 20, 2014	36.84	37.04	36.75	37.01	542,360	+0.25(+0.67%)
Jun 19, 2014	36.57	36.80	36.30	36.76	582,036	+0.26(+0.72%)
Jun 18, 2014	36.45	36.53	36.22	36.50	274,134	+0.09(+0.23%)
Jun 17, 2014	35.94	36.72	35.84	36.41	542,195	+0.41(+1.14%)
Jun 16, 2014	36.12	36.25	35.74	36.00	401,025	-0.16(-0.45%)
Jun 13, 2014	36.40	36.51	36.09	36.17	524,540	-0.13(-0.36%)
Jun 12, 2014	36.96	37.06	36.19	36.30	480,409	-0.75(-2.03%)
Jun 11, 2014	37.21	37.30	37.01	37.05	524,312	-0.26(-0.68%)
Jun 10, 2014	37.07	37.53	36.79	37.30	706,961	+0.84(+2.29%)
Jun 06, 2014	35.77	36.55	35.77	36.47	1,067,192	+0.85(+2.39%)
Jun 05, 2014	35.34	35.69	35.21	35.62	1,593,158	+0.43(+1.21%)
Jun 04, 2014	35.10	35.37	35.10	35.19	954,132	+0.01(+0.02%)
Jun 03, 2014	34.94	35.32	34.87	35.18	700,695	+0.19(+0.53%)
Jun 02, 2014	34.95	35.10	34.77	35.00	1,147,999	+0.14(+0.40%)
May 30, 2014	34.95	35.00	34.64	34.86	582,749	-0.29(-0.84%)
May 29, 2014	35.26	35.35	34.80	35.15	498,706	-0.07(-0.20%)
May 28, 2014	35.28	35.52	35.20	35.22	672,657	-0.02(-0.04%)
May 27, 2014	35.40	35.43	35.21	35.24	815,608	+0.02(+0.07%)
May 23, 2014	35.16	35.22	35.22	35.22	685,049	-0.01(-0.03%)
May 22, 2014	35.49	35.60	35.04	35.23	289,666	-0.18(-0.51%)
May 21, 2014	35.37	35.66	35.20	35.41	444,921	+0.14(+0.39%)
May 20, 2014	35.76	35.89	35.08	35.27	808,733	-0.68(-1.89%)
May 19, 2014	35.71	36.15	35.69	35.95	552,389	+0.09(+0.26%)
May 16, 2014	35.83	35.98	35.62	35.86	324,128	+0.02(+0.04%)
May 15, 2014	36.02	36.10	35.17	35.84	843,112	-0.26(-0.73%)
May 14, 2014	36.71	36.71	36.02	36.11	566,658	-0.57(-1.56%)
May 13, 2014	36.99	36.99	36.55	36.68	710,158	-0.20(-0.55%)
May 12, 2014	36.82	37.06	36.65	36.88	1,259,989	+0.27(+0.74%)
May 09, 2014	36.45	36.70	36.24	36.61	693,547	+0.05(+0.15%)
May 08, 2014	36.90	37.19	36.46	36.55	672,615	-0.30(-0.82%)
May 07, 2014	36.82	37.14	36.49	36.85	660,745	+0.10(+0.27%)
May 06, 2014	37.04	37.10	36.69	36.75	349,213	-0.39(-1.04%)
May 05, 2014	36.97	37.37	36.69	37.14	692,586	+0.05(+0.15%)
May 02, 2014	37.86	37.86	37.08	37.09	994,361	-0.32(-0.87%)

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.