Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	49.59	49.59	48.19	48.61	8,698,519	-1.25(-2.51%)
Jul 30, 2014	49.57	50.02	49.37	49.86	4,852,669	+0.51(+1.03%)
Jul 29, 2014	49.58	49.87	49.36	49.36	3,682,956	-0.07(-0.15%)
Jul 28, 2014	49.47	49.70	49.12	49.43	3,485,550	-0.06(-0.13%)
Jul 25, 2014	49.29	49.56	49.07	49.49	2,269,922	+0.06(+0.13%)
Jul 24, 2014	50.25	50.61	49.39	49.43	3,196,211	-0.59(-1.18%)
Jul 23, 2014	49.97	50.30	49.50	50.02	4,706,066	+0.09(+0.18%)
Jul 22, 2014	49.48	50.27	49.47	49.93	2,701,646	+0.59(+1.20%)
Jul 21, 2014	49.44	49.60	49.22	49.34	3,332,399	-0.39(-0.79%)
Jul 18, 2014	48.92	49.79	48.83	49.73	2,336,650	+0.98(+2.01%)
Jul 17, 2014	48.66	49.43	48.45	48.75	4,849,262	-0.25(-0.52%)
Jul 16, 2014	49.58	49.78	48.98	49.00	4,287,319	-0.43(-0.86%)
Jul 15, 2014	49.72	49.87	49.34	49.43	2,565,809	-0.22(-0.44%)
Jul 14, 2014	49.74	50.01	49.39	49.65	5,334,306	+0.16(+0.33%)
Jul 11, 2014	48.82	49.56	48.63	49.48	3,507,120	+0.42(+0.85%)
Jul 10, 2014	48.45	49.18	48.35	49.07	4,076,383	+0.12(+0.24%)
Jul 09, 2014	48.69	49.12	48.57	48.95	2,127,948	+0.55(+1.15%)
Jul 08, 2014	48.79	48.88	48.22	48.39	3,350,983	-0.85(-1.73%)
Jul 07, 2014	49.37	49.49	48.85	49.25	4,240,181	-0.63(-1.26%)
Jul 03, 2014	49.47	49.87	49.87	49.87	4,166,556	+0.43(+0.86%)
Jul 02, 2014	48.85	49.72	48.73	49.45	5,369,156	+0.78(+1.61%)
Jul 01, 2014	47.82	49.04	47.77	48.67	6,190,821	+1.04(+2.17%)
Jun 30, 2014	47.93	48.07	47.52	47.63	2,292,840	-0.37(-0.78%)
Jun 27, 2014	47.51	48.18	47.49	48.00	2,111,109	+0.35(+0.72%)
Jun 26, 2014	47.92	47.97	47.38	47.66	4,384,233	-0.27(-0.57%)
Jun 25, 2014	47.34	47.98	47.20	47.93	5,199,032	+0.62(+1.31%)
Jun 24, 2014	47.76	47.79	47.21	47.31	5,991,447	-0.47(-0.99%)
Jun 23, 2014	47.95	48.15	47.58	47.78	4,769,835	-0.35(-0.72%)
Jun 20, 2014	48.42	48.60	47.77	48.13	4,778,996	-0.19(-0.39%)
Jun 19, 2014	48.29	48.57	47.98	48.32	6,670,104	+0.15(+0.30%)
Jun 18, 2014	47.28	48.27	46.83	48.17	13,361,598	+1.43(+3.05%)
Jun 17, 2014	47.00	47.04	46.33	46.75	7,777,423	-0.23(-0.48%)
Jun 16, 2014	47.10	47.23	46.79	46.98	3,276,171	-0.25(-0.54%)
Jun 13, 2014	46.83	47.33	46.79	47.23	2,757,228	+0.15(+0.31%)
Jun 12, 2014	47.08	47.35	46.92	47.08	3,389,404	-0.15(-0.31%)
Jun 11, 2014	46.98	47.58	46.98	47.23	4,877,171	-0.02(-0.04%)
Jun 10, 2014	46.38	47.39	46.32	47.25	4,713,269	+0.84(+1.80%)
Jun 06, 2014	46.34	46.69	45.89	46.41	2,296,521	+0.12(+0.26%)
Jun 05, 2014	46.39	46.52	45.85	46.29	2,604,841	+0.12(+0.26%)
Jun 04, 2014	46.79	46.89	45.84	46.18	4,126,025	-0.64(-1.36%)
Jun 03, 2014	47.14	47.25	46.70	46.81	2,750,792	-0.39(-0.83%)
Jun 02, 2014	46.07	47.44	45.78	47.20	9,448,567	+1.33(+2.89%)
May 30, 2014	46.09	46.21	45.46	45.88	5,715,872	-0.15(-0.34%)
May 29, 2014	45.98	46.26	45.66	46.03	3,801,882	-0.24(-0.51%)
May 28, 2014	46.85	47.00	46.22	46.27	2,681,546	-0.88(-1.87%)
May 27, 2014	46.36	47.49	46.32	47.15	7,106,809	+0.11(+0.23%)
May 23, 2014	46.16	47.04	47.04	47.04	4,340,007	+1.05(+2.29%)
May 22, 2014	45.57	46.00	45.42	45.99	2,894,930	+0.19(+0.42%)
May 21, 2014	45.13	45.88	45.05	45.79	3,101,037	+0.71(+1.57%)
May 20, 2014	45.39	45.42	44.69	45.09	3,117,191	-0.30(-0.66%)
May 19, 2014	45.13	45.55	44.92	45.39	2,058,902	+0.13(+0.28%)
May 16, 2014	44.78	45.43	44.78	45.26	3,788,067	+0.08(+0.18%)
May 15, 2014	45.18	45.57	44.63	45.18	4,375,956	-0.41(-0.91%)
May 14, 2014	46.20	46.20	45.42	45.59	5,394,395	-0.60(-1.31%)
May 13, 2014	45.25	46.35	45.20	46.20	4,989,024	+1.09(+2.42%)
May 12, 2014	44.76	45.31	44.60	45.10	3,987,277	+0.67(+1.50%)
May 09, 2014	44.99	45.23	44.04	44.44	4,717,704	-0.68(-1.50%)
May 08, 2014	45.41	45.81	45.00	45.11	3,239,528	-0.34(-0.75%)
May 07, 2014	44.80	45.70	44.47	45.46	6,403,666	+0.72(+1.61%)
May 06, 2014	46.57	46.57	44.73	44.73	6,702,949	-0.97(-2.11%)
May 05, 2014	44.93	45.74	44.57	45.70	4,645,818	+0.71(+1.58%)
May 02, 2014	45.93	45.96	44.28	44.99	8,157,559	-1.00(-2.18%)

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.