Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	31.60	31.61	30.65	30.80	190,410	-0.91(-2.87%)
Jul 30, 2014	31.35	31.74	31.02	31.71	211,577	+0.63(+2.03%)
Jul 29, 2014	31.26	31.48	30.78	31.08	135,319	-0.18(-0.58%)
Jul 28, 2014	32.32	32.32	31.17	31.26	187,917	-1.00(-3.10%)
Jul 25, 2014	32.21	32.46	32.11	32.26	154,593	-0.24(-0.74%)
Jul 24, 2014	32.34	32.62	32.29	32.50	159,922	+0.18(+0.56%)
Jul 23, 2014	32.40	32.65	32.18	32.32	133,638	-0.02(-0.06%)
Jul 22, 2014	31.98	32.50	31.98	32.34	193,202	+0.47(+1.47%)
Jul 21, 2014	32.29	32.29	31.63	31.87	141,354	-0.55(-1.70%)
Jul 18, 2014	31.62	32.55	31.62	32.42	228,671	+0.71(+2.24%)
Jul 17, 2014	32.34	32.54	31.57	31.71	275,080	-0.91(-2.79%)
Jul 16, 2014	33.08	33.25	32.30	32.62	292,082	-0.34(-1.03%)
Jul 15, 2014	33.44	33.65	32.86	32.96	250,979	-0.40(-1.20%)
Jul 14, 2014	33.50	33.56	33.12	33.36	225,493	-0.07(-0.21%)
Jul 11, 2014	33.47	33.75	33.35	33.43	187,377	-0.12(-0.36%)
Jul 10, 2014	33.24	33.82	33.09	33.55	204,771	-0.13(-0.39%)
Jul 09, 2014	32.98	33.70	32.84	33.68	271,518	+0.67(+2.03%)
Jul 08, 2014	34.25	34.46	32.90	33.01	347,973	-1.39(-4.04%)
Jul 07, 2014	35.29	35.30	34.34	34.40	173,227	-0.91(-2.58%)
Jul 03, 2014	34.42	35.31	35.31	35.31	189,700	+0.87(+2.53%)
Jul 02, 2014	34.33	34.65	34.17	34.44	162,834	-0.06(-0.17%)
Jul 01, 2014	34.06	34.77	34.03	34.50	386,748	+0.61(+1.80%)
Jun 30, 2014	33.42	33.91	33.14	33.89	572,718	+0.57(+1.71%)
Jun 27, 2014	33.74	33.85	33.07	33.32	411,440	-0.67(-1.97%)
Jun 26, 2014	34.24	34.28	33.85	33.99	163,568	-0.29(-0.85%)
Jun 25, 2014	35.17	35.33	34.25	34.28	254,308	-1.01(-2.86%)
Jun 24, 2014	34.38	35.95	34.38	35.29	519,821	+0.87(+2.53%)
Jun 23, 2014	34.46	34.63	34.06	34.42	300,003	-0.22(-0.64%)
Jun 20, 2014	34.64	34.73	34.30	34.64	469,077	+0.19(+0.55%)
Jun 19, 2014	33.77	34.45	33.72	34.45	196,246	+0.69(+2.04%)
Jun 18, 2014	33.54	33.78	33.10	33.76	338,508	+0.13(+0.39%)
Jun 17, 2014	33.80	33.94	33.47	33.63	199,286	-0.13(-0.39%)
Jun 16, 2014	33.71	33.84	33.40	33.76	177,223	+0.02(+0.06%)
Jun 13, 2014	34.19	34.20	33.53	33.74	264,832	-0.39(-1.14%)
Jun 12, 2014	34.49	34.49	33.89	34.13	219,144	-0.49(-1.42%)
Jun 11, 2014	34.51	34.81	34.37	34.62	172,875	-0.15(-0.43%)
Jun 10, 2014	34.85	34.90	34.46	34.77	147,861	-0.31(-0.88%)
Jun 06, 2014	35.14	35.32	34.88	35.08	200,308	+0.15(+0.43%)
Jun 05, 2014	34.38	35.05	34.06	34.93	231,779	+0.60(+1.75%)
Jun 04, 2014	34.05	34.38	33.84	34.33	287,995	+0.13(+0.38%)
Jun 03, 2014	33.37	34.26	33.30	34.20	1,099,488	+0.63(+1.88%)
Jun 02, 2014	34.17	34.17	33.14	33.57	326,709	-0.63(-1.84%)
May 30, 2014	34.24	34.45	34.16	34.20	253,899	+0.13(+0.38%)
May 29, 2014	34.81	34.81	33.92	34.07	205,713	-0.54(-1.56%)
May 28, 2014	34.47	34.94	34.42	34.61	347,898	+0.14(+0.41%)
May 27, 2014	33.88	34.49	33.80	34.47	292,787	+0.78(+2.32%)
May 23, 2014	33.53	33.69	33.69	33.69	292,000	+0.04(+0.12%)
May 22, 2014	33.21	33.68	33.10	33.65	139,876	+0.42(+1.26%)
May 21, 2014	33.35	33.50	33.13	33.23	264,987	-0.08(-0.24%)
May 20, 2014	33.35	33.36	32.86	33.31	479,541	-0.24(-0.72%)
May 19, 2014	33.17	33.64	33.11	33.55	329,931	+0.30(+0.90%)
May 16, 2014	32.91	33.34	32.91	33.25	480,153	+0.28(+0.85%)
May 15, 2014	33.24	33.47	32.50	32.97	641,054	-0.20(-0.60%)
May 14, 2014	33.35	33.45	33.01	33.17	411,906	-0.22(-0.66%)
May 13, 2014	33.53	33.67	33.35	33.39	191,718	-0.11(-0.33%)
May 12, 2014	33.17	33.73	32.90	33.50	628,939	+0.51(+1.55%)
May 09, 2014	32.74	33.15	32.67	32.99	475,117	+0.08(+0.24%)
May 08, 2014	33.30	33.42	32.55	32.91	448,267	-0.37(-1.11%)
May 07, 2014	33.70	33.83	33.22	33.28	396,858	-0.35(-1.04%)
May 06, 2014	33.79	33.95	33.44	33.63	298,919	-0.34(-1.00%)
May 05, 2014	33.86	34.22	33.70	33.97	557,389	+0.05(+0.15%)
May 02, 2014	33.63	34.24	33.60	33.92	433,016	+0.30(+0.89%)

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.