Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.00	32.30	31.09	31.28	128,333	-1.09(-3.37%)
Jul 30, 2014	32.54	32.67	32.23	32.37	74,503	+0.08(+0.25%)
Jul 29, 2014	32.36	32.45	31.76	32.29	135,099	+0.10(+0.31%)
Jul 28, 2014	32.27	32.56	31.71	32.19	122,924	-0.08(-0.25%)
Jul 25, 2014	32.37	32.49	31.85	32.27	118,444	-0.40(-1.22%)
Jul 24, 2014	32.93	33.38	32.39	32.67	120,430	-0.28(-0.85%)
Jul 23, 2014	33.28	33.72	32.75	32.95	95,373	-0.30(-0.90%)
Jul 22, 2014	33.26	33.46	32.97	33.25	80,998	+0.14(+0.42%)
Jul 21, 2014	33.51	33.59	32.92	33.11	96,241	-0.55(-1.63%)
Jul 18, 2014	32.98	33.69	32.73	33.66	163,419	+0.69(+2.09%)
Jul 17, 2014	32.69	33.26	32.61	32.97	133,569	+0.14(+0.43%)
Jul 16, 2014	33.14	33.17	32.52	32.83	240,042	-0.09(-0.27%)
Jul 15, 2014	34.10	34.10	32.75	32.92	143,582	-1.15(-3.38%)
Jul 14, 2014	34.35	34.65	34.00	34.07	111,522	+0.12(+0.35%)
Jul 11, 2014	34.07	34.24	33.64	33.95	134,171	-0.24(-0.70%)
Jul 10, 2014	34.05	34.68	33.95	34.19	206,921	-0.49(-1.41%)
Jul 09, 2014	35.17	35.17	34.58	34.68	91,629	-0.38(-1.08%)
Jul 08, 2014	35.01	35.24	34.45	35.06	161,644	-0.09(-0.26%)
Jul 07, 2014	35.97	36.00	35.12	35.15	143,448	-1.03(-2.85%)
Jul 03, 2014	36.31	36.18	36.18	36.18	134,800	-0.04(-0.11%)
Jul 02, 2014	36.32	36.57	36.07	36.22	130,029	-0.19(-0.52%)
Jul 01, 2014	35.85	37.07	35.85	36.41	149,889	+0.61(+1.70%)
Jun 30, 2014	35.65	36.18	35.39	35.80	306,992	+0.07(+0.20%)
Jun 27, 2014	35.21	36.36	35.21	35.73	551,051	+0.22(+0.62%)
Jun 26, 2014	35.77	35.77	35.01	35.51	95,577	-0.18(-0.50%)
Jun 25, 2014	35.19	35.92	34.49	35.69	157,421	+0.21(+0.59%)
Jun 24, 2014	35.90	36.35	35.41	35.48	154,881	-0.53(-1.47%)
Jun 23, 2014	36.09	36.22	35.48	36.01	141,144	-0.13(-0.36%)
Jun 20, 2014	35.84	36.20	35.42	36.14	173,675	+0.50(+1.40%)
Jun 19, 2014	35.55	35.74	35.31	35.64	106,555	+0.25(+0.71%)
Jun 18, 2014	35.03	35.71	34.87	35.39	110,690	+0.41(+1.16%)
Jun 17, 2014	34.66	35.32	34.44	34.98	143,549	+0.23(+0.65%)
Jun 16, 2014	34.53	34.93	34.34	34.76	140,305	+0.23(+0.67%)
Jun 13, 2014	34.31	34.82	33.93	34.53	189,987	+0.38(+1.11%)
Jun 12, 2014	34.29	34.55	33.59	34.15	89,587	-0.15(-0.44%)
Jun 11, 2014	33.88	34.50	33.80	34.30	119,039	+0.14(+0.41%)
Jun 10, 2014	34.50	34.66	33.92	34.16	140,874	-0.50(-1.44%)
Jun 06, 2014	34.29	35.05	34.16	34.66	212,588	+0.60(+1.76%)
Jun 05, 2014	33.08	34.19	32.83	34.06	313,455	+1.05(+3.18%)
Jun 04, 2014	32.98	33.19	32.65	33.01	195,311	-0.23(-0.69%)
Jun 03, 2014	33.84	33.84	33.21	33.24	107,431	-0.81(-2.38%)
Jun 02, 2014	34.07	34.29	33.39	34.05	230,708	-0.16(-0.47%)
May 30, 2014	35.17	35.17	34.06	34.21	70,960	-0.86(-2.45%)
May 29, 2014	35.12	35.12	34.44	35.07	61,224	+0.10(+0.29%)
May 28, 2014	35.36	35.36	34.83	34.97	98,675	-0.53(-1.49%)
May 27, 2014	36.01	36.12	35.15	35.50	114,334	-0.13(-0.36%)
May 23, 2014	35.81	35.63	35.63	35.63	163,900	-0.14(-0.41%)
May 22, 2014	35.78	35.89	35.29	35.77	96,221	-0.02(-0.04%)
May 21, 2014	34.96	35.83	34.85	35.79	153,039	+0.97(+2.79%)
May 20, 2014	35.25	35.25	34.42	34.82	174,795	-0.45(-1.28%)
May 19, 2014	34.49	35.48	33.91	35.27	104,583	+0.79(+2.29%)
May 16, 2014	34.34	34.70	34.11	34.48	124,711	+0.15(+0.44%)
May 15, 2014	34.17	34.52	33.86	34.33	149,328	-0.12(-0.35%)
May 14, 2014	35.11	35.12	34.02	34.45	125,820	-0.62(-1.77%)
May 13, 2014	33.56	35.52	31.92	35.07	343,874	-0.05(-0.14%)
May 12, 2014	34.16	35.34	33.78	35.12	166,292	+0.96(+2.81%)
May 09, 2014	33.08	34.20	33.05	34.16	93,446	+0.85(+2.55%)
May 08, 2014	33.42	34.15	33.15	33.31	116,609	-0.20(-0.60%)
May 07, 2014	32.60	33.58	31.62	33.51	154,644	+0.86(+2.63%)
May 06, 2014	33.24	33.48	32.43	32.65	96,149	-0.64(-1.92%)
May 05, 2014	32.82	33.50	32.46	33.29	127,651	+0.20(+0.60%)
May 02, 2014	32.50	33.45	32.50	33.09	81,410	+0.56(+1.72%)

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.