Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	28.46	28.54	28.00	28.03	2,690,148	-0.58(-2.02%)
Jul 30, 2014	28.99	29.03	28.52	28.61	2,201,023	-0.27(-0.94%)
Jul 29, 2014	28.92	29.12	28.85	28.88	1,932,552	-0.00(-0.02%)
Jul 28, 2014	28.91	29.04	28.72	28.89	1,049,908	-0.02(-0.08%)
Jul 25, 2014	29.07	29.16	28.84	28.91	1,055,084	-0.19(-0.66%)
Jul 24, 2014	29.12	29.29	28.97	29.10	1,758,185	-0.02(-0.06%)
Jul 23, 2014	29.22	29.27	29.07	29.12	2,540,582	-0.02(-0.07%)
Jul 22, 2014	29.54	29.54	29.10	29.14	2,051,208	-0.40(-1.36%)
Jul 21, 2014	29.52	29.66	29.41	29.54	1,986,094	-0.07(-0.22%)
Jul 18, 2014	29.47	29.66	29.33	29.61	2,804,078	+0.15(+0.52%)
Jul 17, 2014	29.61	29.77	29.44	29.45	2,176,524	-0.18(-0.62%)
Jul 16, 2014	29.90	29.91	29.58	29.64	2,524,659	-0.12(-0.40%)
Jul 15, 2014	29.65	29.78	29.60	29.75	2,469,477	+0.28(+0.93%)
Jul 14, 2014	29.72	29.80	29.42	29.48	2,736,433	-0.10(-0.34%)
Jul 11, 2014	29.75	29.82	29.56	29.58	1,431,700	-0.14(-0.47%)
Jul 10, 2014	29.56	29.81	29.48	29.72	1,490,039	-0.06(-0.21%)
Jul 09, 2014	29.62	29.84	29.56	29.78	1,552,943	+0.25(+0.84%)
Jul 08, 2014	29.65	29.69	29.40	29.53	3,111,114	-0.09(-0.31%)
Jul 07, 2014	29.37	29.81	29.30	29.62	4,295,815	-0.14(-0.48%)
Jul 03, 2014	30.21	29.77	29.77	29.77	7,444,269	-0.40(-1.32%)
Jul 02, 2014	30.53	30.79	30.11	30.16	2,547,812	-0.49(-1.60%)
Jul 01, 2014	30.58	30.89	30.48	30.65	1,896,860	+0.10(+0.33%)
Jun 30, 2014	30.35	30.56	30.33	30.55	1,535,750	+0.20(+0.66%)
Jun 27, 2014	30.29	30.44	30.18	30.35	1,520,802	+0.04(+0.13%)
Jun 26, 2014	30.42	30.47	30.21	30.31	1,025,778	-0.09(-0.29%)
Jun 25, 2014	30.27	30.44	30.24	30.40	812,180	+0.11(+0.36%)
Jun 24, 2014	30.31	30.45	30.23	30.29	975,097	-0.06(-0.19%)
Jun 23, 2014	30.61	30.61	30.34	30.35	1,492,418	-0.25(-0.83%)
Jun 20, 2014	30.75	30.79	30.58	30.60	2,242,738	-0.14(-0.47%)
Jun 19, 2014	30.52	30.77	30.49	30.75	668,347	+0.30(+0.98%)
Jun 18, 2014	30.35	30.46	30.30	30.45	1,133,268	+0.12(+0.40%)
Jun 17, 2014	30.34	30.46	30.24	30.33	1,270,010	-0.08(-0.27%)
Jun 16, 2014	30.20	30.48	30.20	30.41	1,201,733	+0.21(+0.69%)
Jun 13, 2014	30.29	30.33	30.14	30.20	1,050,334	-0.07(-0.22%)
Jun 12, 2014	30.34	30.37	30.17	30.27	695,435	-0.11(-0.37%)
Jun 11, 2014	30.35	30.48	30.32	30.38	1,381,771	+0.01(+0.03%)
Jun 10, 2014	30.44	30.62	30.37	30.37	1,405,402	+0.03(+0.10%)
Jun 06, 2014	30.39	30.42	30.29	30.34	906,504	-0.03(-0.10%)
Jun 05, 2014	30.25	30.37	30.12	30.37	1,098,432	+0.11(+0.38%)
Jun 04, 2014	29.95	30.27	29.90	30.26	1,870,598	+0.28(+0.93%)
Jun 03, 2014	30.05	30.05	29.91	29.98	1,187,548	-0.10(-0.32%)
Jun 02, 2014	30.27	30.31	30.03	30.07	1,409,582	-0.17(-0.55%)
May 30, 2014	30.09	30.30	30.06	30.24	1,303,949	+0.15(+0.49%)
May 29, 2014	29.78	30.13	29.78	30.09	1,190,412	+0.31(+1.04%)
May 28, 2014	29.85	29.88	29.73	29.78	1,504,202	+0.03(+0.09%)
May 27, 2014	29.90	29.92	29.75	29.75	1,147,295	-0.09(-0.29%)
May 23, 2014	29.72	29.84	29.84	29.84	1,902,048	+0.14(+0.49%)
May 22, 2014	29.78	29.80	29.65	29.70	1,085,527	-0.12(-0.40%)
May 21, 2014	29.70	29.84	29.63	29.82	1,297,261	+0.17(+0.59%)
May 20, 2014	29.61	29.67	29.42	29.64	1,643,968	+0.03(+0.10%)
May 19, 2014	29.49	29.66	29.44	29.61	1,235,012	+0.02(+0.07%)
May 16, 2014	29.45	29.61	29.38	29.59	1,109,080	+0.07(+0.22%)
May 15, 2014	29.40	29.54	29.29	29.52	1,438,392	+0.07(+0.22%)
May 14, 2014	29.61	29.66	29.44	29.46	761,233	-0.18(-0.60%)
May 13, 2014	29.68	29.75	29.52	29.64	1,462,596	+0.00(+0.00%)
May 12, 2014	29.79	29.90	29.59	29.64	1,790,374	-0.11(-0.37%)
May 09, 2014	29.55	29.75	29.52	29.75	1,480,474	+0.16(+0.55%)
May 08, 2014	29.59	29.76	29.48	29.58	1,672,987	+0.00(+0.00%)
May 07, 2014	29.47	29.69	29.46	29.58	2,181,274	+0.14(+0.47%)
May 06, 2014	29.57	29.68	29.42	29.44	1,019,012	-0.19(-0.63%)
May 05, 2014	29.58	29.74	29.45	29.63	1,473,683	-0.17(-0.57%)
May 02, 2014	29.59	29.82	29.38	29.80	2,086,182	+0.20(+0.69%)

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.