Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	30.57	30.57	29.75	30.00	116,099	-0.58(-1.89%)
Jul 30, 2014	30.91	30.91	30.39	30.58	6,793	-0.35(-1.14%)
Jul 29, 2014	31.24	31.24	30.61	30.93	6,384	-0.18(-0.57%)
Jul 28, 2014	31.53	31.53	30.62	31.11	15,897	-0.58(-1.83%)
Jul 25, 2014	31.86	31.96	31.41	31.69	8,229	-0.48(-1.49%)
Jul 24, 2014	32.84	32.84	32.17	32.17	7,225	-0.94(-2.84%)
Jul 23, 2014	32.85	33.33	32.85	33.11	3,770	+0.26(+0.81%)
Jul 22, 2014	32.84	32.90	32.63	32.84	2,867	+0.65(+2.01%)
Jul 21, 2014	32.24	32.24	32.20	32.20	341	-0.24(-0.73%)
Jul 18, 2014	32.47	32.47	32.40	32.43	1,280	+0.15(+0.46%)
Jul 17, 2014	33.15	33.15	32.28	32.28	4,117	-1.06(-3.18%)
Jul 16, 2014	32.86	33.39	32.84	33.34	5,695	+0.49(+1.49%)
Jul 15, 2014	32.64	33.08	32.64	32.85	22,936	+0.01(+0.03%)
Jul 14, 2014	33.00	33.00	32.84	32.84	771	-0.26(-0.80%)
Jul 11, 2014	33.45	33.45	33.07	33.11	4,761	-0.32(-0.97%)
Jul 10, 2014	33.56	33.68	33.33	33.43	3,614	-0.29(-0.87%)
Jul 09, 2014	33.28	34.03	33.28	33.73	5,519	+0.10(+0.29%)
Jul 08, 2014	33.72	33.89	33.63	33.63	4,588	-0.29(-0.87%)
Jul 07, 2014	34.41	34.41	33.58	33.92	22,089	-0.67(-1.93%)
Jul 03, 2014	34.61	34.59	34.59	34.59	3,774	+0.01(+0.03%)
Jul 02, 2014	35.25	35.25	34.54	34.58	7,323	-0.68(-1.92%)
Jul 01, 2014	34.86	35.28	34.86	35.25	9,628	+0.42(+1.21%)
Jun 30, 2014	34.62	35.08	34.39	34.83	16,301	+0.36(+1.05%)
Jun 27, 2014	34.22	34.47	33.70	34.47	34,081	+0.28(+0.83%)
Jun 26, 2014	34.46	34.83	33.89	34.19	38,519	-0.25(-0.71%)
Jun 25, 2014	33.94	34.45	33.62	34.43	11,113	+0.45(+1.33%)
Jun 24, 2014	33.63	34.50	33.55	33.98	26,911	+0.52(+1.55%)
Jun 23, 2014	34.12	34.12	33.27	33.46	13,228	-0.24(-0.70%)
Jun 20, 2014	33.76	33.76	33.29	33.70	13,660	-0.08(-0.23%)
Jun 19, 2014	34.10	34.24	33.71	33.77	4,922	-0.32(-0.95%)
Jun 18, 2014	33.77	34.10	33.32	34.10	6,488	+0.11(+0.32%)
Jun 17, 2014	33.26	34.16	33.22	33.99	8,422	+0.43(+1.29%)
Jun 16, 2014	33.18	33.64	33.18	33.56	3,642	+0.25(+0.74%)
Jun 13, 2014	33.33	33.33	33.10	33.31	14,061	-0.04(-0.12%)
Jun 12, 2014	33.58	33.58	33.34	33.35	854	-0.49(-1.45%)
Jun 11, 2014	34.32	34.32	33.52	33.84	15,896	-0.63(-1.82%)
Jun 10, 2014	34.35	34.56	34.25	34.47	18,592	-0.03(-0.09%)
Jun 06, 2014	34.21	34.60	34.21	34.50	41,911	+0.59(+1.73%)
Jun 05, 2014	33.42	34.05	33.42	33.91	12,685	+0.54(+1.62%)
Jun 04, 2014	33.33	33.57	33.33	33.37	6,400	-0.18(-0.53%)
Jun 03, 2014	33.61	33.87	33.50	33.55	17,585	-0.08(-0.23%)
Jun 02, 2014	33.62	33.73	33.36	33.63	1,837	-0.17(-0.49%)
May 30, 2014	33.28	33.79	33.28	33.79	32,873	+0.29(+0.88%)
May 29, 2014	33.63	33.81	33.38	33.50	5,418	+0.41(+1.24%)
May 28, 2014	33.31	33.77	33.05	33.09	5,366	-0.21(-0.62%)
May 27, 2014	33.33	33.65	33.08	33.29	9,534	+0.01(+0.03%)
May 23, 2014	32.30	33.28	33.28	33.28	30,192	+0.83(+2.57%)
May 22, 2014	31.92	32.45	31.92	32.45	10,464	+0.75(+2.38%)
May 21, 2014	31.61	31.75	31.38	31.70	2,164	+0.10(+0.31%)
May 20, 2014	31.56	31.81	31.37	31.60	3,801	-0.12(-0.37%)
May 19, 2014	31.73	31.83	31.61	31.72	1,806	-0.30(-0.95%)
May 16, 2014	32.58	32.58	31.82	32.02	5,214	+0.15(+0.46%)
May 15, 2014	31.86	32.07	31.20	31.87	29,285	-0.27(-0.85%)
May 14, 2014	32.94	32.94	32.07	32.15	11,613	-0.96(-2.90%)
May 13, 2014	32.78	33.42	32.78	33.11	37,956	+0.51(+1.56%)
May 12, 2014	31.98	32.60	31.98	32.60	8,086	+0.88(+2.78%)
May 09, 2014	31.79	32.01	31.65	31.72	7,852	-0.21(-0.65%)
May 08, 2014	32.04	32.42	31.71	31.92	8,488	-0.04(-0.12%)
May 07, 2014	31.96	32.08	31.82	31.96	3,535	+0.01(+0.03%)
May 06, 2014	32.20	32.20	31.88	31.95	9,130	-0.44(-1.36%)
May 05, 2014	32.70	32.70	32.25	32.39	5,785	-0.54(-1.64%)
May 02, 2014	32.79	33.13	32.71	32.93	6,914	+0.58(+1.79%)

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.