Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	32.94	32.94	32.67	32.67	279,060	-0.42(-1.27%)
Jul 30, 2014	33.28	33.28	33.02	33.09	223,195	-0.14(-0.42%)
Jul 29, 2014	33.44	33.46	33.22	33.23	119,890	+0.03(+0.08%)
Jul 28, 2014	33.21	33.23	33.06	33.21	137,230	+0.03(+0.08%)
Jul 25, 2014	33.32	33.32	33.12	33.18	127,382	-0.18(-0.54%)
Jul 24, 2014	33.42	33.44	33.32	33.36	133,225	-0.04(-0.11%)
Jul 23, 2014	33.42	33.42	33.34	33.40	129,484	+0.15(+0.46%)
Jul 22, 2014	33.14	33.27	33.13	33.25	185,169	+0.18(+0.54%)
Jul 21, 2014	33.00	33.08	32.93	33.07	131,776	-0.01(-0.04%)
Jul 18, 2014	32.82	33.11	32.82	33.08	112,266	+0.36(+1.09%)
Jul 17, 2014	32.94	33.03	32.68	32.72	231,300	-0.37(-1.12%)
Jul 16, 2014	32.96	33.12	32.96	33.09	163,849	+0.10(+0.31%)
Jul 15, 2014	33.13	33.13	32.82	32.99	207,831	-0.04(-0.12%)
Jul 14, 2014	33.02	33.10	32.99	33.03	417,613	+0.17(+0.51%)
Jul 11, 2014	32.80	32.89	32.77	32.86	122,332	+0.05(+0.16%)
Jul 10, 2014	32.62	32.82	32.52	32.81	683,901	-0.13(-0.39%)
Jul 09, 2014	32.89	32.95	32.79	32.94	181,991	+0.02(+0.06%)
Jul 08, 2014	33.03	33.04	32.82	32.92	288,066	-0.12(-0.37%)
Jul 07, 2014	33.12	33.12	32.97	33.04	221,996	-0.24(-0.71%)
Jul 03, 2014	33.14	33.28	33.28	33.28	244,596	+0.03(+0.10%)
Jul 02, 2014	33.28	33.28	33.18	33.25	232,794	-0.06(-0.19%)
Jul 01, 2014	33.22	33.35	33.22	33.31	184,694	+0.18(+0.54%)
Jun 30, 2014	33.09	33.14	33.02	33.13	177,659	+0.01(+0.04%)
Jun 27, 2014	32.99	33.13	32.99	33.12	150,850	+0.03(+0.08%)
Jun 26, 2014	33.03	33.09	32.81	33.09	165,260	+0.22(+0.66%)
Jun 25, 2014	32.77	32.90	32.74	32.88	206,175	+0.06(+0.19%)
Jun 24, 2014	32.98	33.03	32.79	32.81	190,251	-0.25(-0.77%)
Jun 23, 2014	33.05	33.16	32.98	33.07	183,976	-0.04(-0.12%)
Jun 20, 2014	33.08	33.12	32.99	33.10	334,901	+0.04(+0.12%)
Jun 19, 2014	33.07	33.08	32.98	33.07	230,648	+0.06(+0.19%)
Jun 18, 2014	32.80	33.00	32.69	33.00	171,404	+0.27(+0.82%)
Jun 17, 2014	32.66	32.77	32.62	32.74	183,194	-0.04(-0.12%)
Jun 16, 2014	32.77	32.88	32.69	32.77	325,218	-0.06(-0.19%)
Jun 13, 2014	32.74	32.85	32.69	32.84	142,866	+0.06(+0.19%)
Jun 12, 2014	32.86	32.91	32.74	32.77	191,945	+0.01(+0.04%)
Jun 11, 2014	32.86	32.86	32.74	32.76	264,491	-0.18(-0.54%)
Jun 10, 2014	32.91	32.94	32.83	32.94	244,773	+0.09(+0.27%)
Jun 06, 2014	32.77	32.85	32.74	32.85	261,675	+0.24(+0.74%)
Jun 05, 2014	32.47	32.62	32.32	32.61	260,416	+0.33(+1.02%)
Jun 04, 2014	32.24	32.32	32.19	32.28	273,623	+0.03(+0.08%)
Jun 03, 2014	32.23	32.27	32.19	32.25	201,588	-0.06(-0.20%)
Jun 02, 2014	32.38	32.39	32.27	32.32	239,414	+0.03(+0.08%)
May 30, 2014	32.32	32.32	32.24	32.29	278,063	-0.03(-0.08%)
May 29, 2014	32.30	32.32	32.22	32.32	317,558	+0.19(+0.59%)
May 28, 2014	32.16	32.19	32.08	32.13	244,636	+0.05(+0.16%)
May 27, 2014	32.09	32.14	31.99	32.08	257,140	+0.10(+0.32%)
May 23, 2014	31.87	31.97	31.97	31.97	191,259	+0.13(+0.40%)
May 22, 2014	31.75	31.85	31.70	31.85	187,169	+0.08(+0.24%)
May 21, 2014	31.68	31.78	31.63	31.77	268,760	+0.20(+0.64%)
May 20, 2014	31.78	31.78	31.54	31.57	211,134	-0.27(-0.83%)
May 19, 2014	31.80	31.85	31.70	31.83	213,962	-0.01(-0.04%)
May 16, 2014	31.76	31.85	31.67	31.85	182,516	+0.14(+0.44%)
May 15, 2014	31.83	31.83	31.56	31.71	295,179	-0.09(-0.28%)
May 14, 2014	31.86	31.92	31.78	31.80	277,273	-0.03(-0.08%)
May 13, 2014	31.95	31.95	31.82	31.82	192,667	-0.10(-0.32%)
May 12, 2014	31.91	31.97	31.83	31.92	262,340	+0.20(+0.64%)
May 09, 2014	31.77	31.77	31.62	31.72	156,242	-0.11(-0.36%)
May 08, 2014	31.94	31.99	31.76	31.83	230,662	+0.00(+0.00%)
May 07, 2014	31.75	31.83	31.62	31.83	313,049	+0.18(+0.56%)
May 06, 2014	31.72	31.78	31.63	31.66	157,439	-0.01(-0.04%)
May 05, 2014	31.54	31.67	31.44	31.67	226,975	+0.04(+0.12%)
May 02, 2014	31.53	31.67	31.44	31.63	189,339	+0.09(+0.28%)

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.