Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	35.41	35.49	35.09	35.22	108,938,768	-0.63(-1.75%)
Jul 30, 2014	36.18	36.21	35.68	35.85	67,408,488	-0.18(-0.49%)
Jul 29, 2014	36.27	36.27	36.00	36.02	44,445,348	-0.22(-0.60%)
Jul 28, 2014	36.04	36.26	35.98	36.24	47,580,920	+0.25(+0.69%)
Jul 25, 2014	35.97	36.03	35.88	35.99	42,810,864	-0.14(-0.40%)
Jul 24, 2014	36.02	36.17	35.98	36.14	39,195,884	+0.16(+0.45%)
Jul 23, 2014	36.02	36.02	35.90	35.98	33,994,304	+0.03(+0.09%)
Jul 22, 2014	36.01	36.03	35.93	35.94	54,078,328	+0.33(+0.93%)
Jul 21, 2014	35.32	35.69	35.30	35.61	69,654,152	+0.12(+0.34%)
Jul 18, 2014	35.45	35.57	35.32	35.49	64,538,368	+0.55(+1.56%)
Jul 17, 2014	35.37	35.43	34.88	34.95	83,350,656	-0.67(-1.87%)
Jul 16, 2014	35.70	35.74	35.57	35.61	32,622,684	+0.09(+0.25%)
Jul 15, 2014	35.58	35.62	35.36	35.53	47,263,916	-0.02(-0.07%)
Jul 14, 2014	35.49	35.56	35.42	35.55	28,785,896	+0.27(+0.77%)
Jul 11, 2014	35.17	35.34	35.15	35.28	39,916,312	-0.04(-0.11%)
Jul 10, 2014	35.00	35.33	34.91	35.32	54,360,088	-0.19(-0.54%)
Jul 09, 2014	35.32	35.55	35.28	35.51	37,191,444	+0.20(+0.56%)
Jul 08, 2014	35.45	35.47	35.24	35.31	36,491,172	-0.16(-0.45%)
Jul 07, 2014	35.42	35.49	35.35	35.47	33,528,588	-0.02(-0.07%)
Jul 03, 2014	35.20	35.49	35.49	35.49	33,128,588	+0.21(+0.59%)
Jul 02, 2014	35.22	35.30	35.20	35.28	44,619,416	+0.21(+0.60%)
Jul 01, 2014	35.00	35.11	34.99	35.08	52,475,624	+0.33(+0.95%)
Jun 30, 2014	34.86	34.89	34.72	34.75	42,612,072	-0.10(-0.28%)
Jun 27, 2014	34.76	34.87	34.65	34.84	27,357,880	+0.08(+0.23%)
Jun 26, 2014	34.82	34.82	34.64	34.76	27,214,594	+0.04(+0.12%)
Jun 25, 2014	34.67	34.75	34.56	34.72	44,715,272	+0.07(+0.21%)
Jun 24, 2014	34.76	35.00	34.58	34.65	61,935,628	-0.02(-0.05%)
Jun 23, 2014	34.71	34.73	34.55	34.66	34,575,436	-0.07(-0.21%)
Jun 20, 2014	34.69	34.76	34.61	34.74	46,077,320	-0.07(-0.21%)
Jun 19, 2014	34.90	34.96	34.70	34.81	60,808,044	-0.20(-0.57%)
Jun 18, 2014	34.55	35.03	34.44	35.01	77,911,744	+0.38(+1.11%)
Jun 17, 2014	34.58	34.64	34.48	34.62	43,907,164	+0.01(+0.02%)
Jun 16, 2014	34.67	34.70	34.51	34.62	40,179,056	-0.16(-0.46%)
Jun 13, 2014	34.64	34.81	34.57	34.78	34,553,152	+0.02(+0.05%)
Jun 12, 2014	34.98	35.01	34.64	34.76	50,492,464	-0.17(-0.48%)
Jun 11, 2014	34.84	34.99	34.83	34.93	55,743,008	-0.12(-0.34%)
Jun 10, 2014	34.90	35.07	34.86	35.05	39,273,044	+0.31(+0.90%)
Jun 06, 2014	34.67	34.82	34.62	34.74	56,969,716	+0.34(+1.00%)
Jun 05, 2014	34.35	34.45	34.21	34.39	51,358,072	+0.36(+1.05%)
Jun 04, 2014	33.99	34.10	33.94	34.03	32,138,162	-0.19(-0.56%)
Jun 03, 2014	34.07	34.32	34.07	34.23	47,677,108	+0.19(+0.56%)
Jun 02, 2014	34.07	34.15	34.01	34.03	42,062,052	+0.10(+0.31%)
May 30, 2014	34.19	34.23	33.86	33.93	90,541,872	-0.47(-1.37%)
May 29, 2014	34.39	34.45	34.31	34.40	36,320,264	+0.10(+0.28%)
May 28, 2014	34.28	34.38	34.16	34.31	56,011,712	+0.20(+0.58%)
May 27, 2014	34.26	34.31	33.99	34.11	50,355,728	-0.30(-0.86%)
May 23, 2014	34.42	34.40	34.40	34.40	69,542,488	+0.02(+0.05%)
May 22, 2014	34.39	34.43	34.32	34.38	35,972,796	+0.16(+0.46%)
May 21, 2014	34.15	34.24	34.12	34.23	59,826,372	+0.26(+0.77%)
May 20, 2014	34.11	34.19	33.88	33.96	79,889,984	-0.28(-0.82%)
May 19, 2014	34.19	34.29	34.16	34.24	38,631,700	+0.00(+0.00%)
May 16, 2014	34.08	34.29	33.99	34.24	88,306,848	+0.45(+1.32%)
May 15, 2014	34.07	34.07	33.68	33.80	69,663,120	-0.32(-0.94%)
May 14, 2014	34.07	34.23	34.02	34.11	69,553,984	+0.24(+0.71%)
May 13, 2014	33.80	34.02	33.76	33.88	66,889,260	+0.13(+0.38%)
May 12, 2014	33.68	33.77	33.55	33.75	79,457,056	+0.56(+1.68%)
May 09, 2014	33.28	33.36	33.14	33.19	55,117,472	-0.06(-0.17%)
May 08, 2014	33.42	33.52	33.25	33.25	62,455,780	-0.08(-0.24%)
May 07, 2014	33.05	33.33	33.00	33.33	54,030,600	+0.18(+0.53%)
May 06, 2014	33.03	33.34	33.01	33.15	51,617,628	+0.15(+0.46%)
May 05, 2014	32.95	33.03	32.85	33.00	33,722,140	-0.18(-0.55%)
May 02, 2014	32.93	33.28	32.91	33.18	79,049,648	+0.18(+0.56%)

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.