Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	47.85	47.85	46.94	47.09	1,689,182	-0.95(-1.97%)
Jul 30, 2014	48.87	49.05	47.95	48.04	1,692,101	-0.63(-1.30%)
Jul 29, 2014	50.83	50.87	48.21	48.67	3,773,895	-2.00(-3.94%)
Jul 28, 2014	50.36	50.87	50.21	50.66	1,235,761	+0.36(+0.72%)
Jul 25, 2014	50.50	50.97	50.14	50.30	1,211,470	-0.21(-0.42%)
Jul 24, 2014	50.61	50.65	50.24	50.51	1,108,200	+0.15(+0.29%)
Jul 23, 2014	50.66	50.92	50.33	50.37	1,456,916	-0.27(-0.53%)
Jul 22, 2014	50.40	50.73	50.27	50.63	2,001,672	+0.40(+0.81%)
Jul 21, 2014	50.75	51.22	49.90	50.23	3,379,714	-0.44(-0.86%)
Jul 18, 2014	52.99	53.08	50.31	50.66	5,054,783	-0.54(-1.06%)
Jul 17, 2014	51.78	52.03	51.13	51.21	2,666,961	-0.65(-1.25%)
Jul 16, 2014	52.44	52.62	51.84	51.85	1,430,611	-0.29(-0.56%)
Jul 15, 2014	52.55	52.78	51.93	52.15	1,668,422	+0.07(+0.14%)
Jul 14, 2014	52.29	52.29	51.63	52.07	1,561,156	+0.08(+0.16%)
Jul 11, 2014	51.87	52.21	51.69	51.99	1,307,691	+0.12(+0.23%)
Jul 10, 2014	51.80	52.03	51.56	51.87	1,325,864	-0.76(-1.44%)
Jul 09, 2014	53.29	53.35	52.23	52.63	1,618,518	-0.55(-1.03%)
Jul 08, 2014	53.38	53.44	52.99	53.18	838,471	-0.05(-0.09%)
Jul 07, 2014	53.29	53.67	52.93	53.23	1,055,352	-0.20(-0.38%)
Jul 03, 2014	53.16	53.43	53.43	53.43	803,014	+0.36(+0.67%)
Jul 02, 2014	52.61	53.66	52.51	53.08	1,377,906	+0.47(+0.89%)
Jul 01, 2014	52.28	52.79	51.89	52.61	1,069,309	+0.61(+1.17%)
Jun 30, 2014	51.95	52.36	51.75	52.00	1,386,315	+0.18(+0.34%)
Jun 27, 2014	51.17	51.82	50.92	51.82	3,329,316	+0.53(+1.04%)
Jun 26, 2014	51.87	52.00	51.02	51.29	1,135,980	-0.57(-1.11%)
Jun 25, 2014	51.45	52.04	51.44	51.86	872,232	+0.48(+0.93%)
Jun 24, 2014	52.23	52.61	51.36	51.38	844,455	-0.95(-1.81%)
Jun 23, 2014	52.51	52.72	52.19	52.33	696,299	+0.03(+0.06%)
Jun 20, 2014	52.35	52.48	52.09	52.30	721,348	+0.00(+0.00%)
Jun 19, 2014	52.00	52.30	51.90	52.30	625,996	+0.10(+0.19%)
Jun 18, 2014	51.83	52.33	51.72	52.20	735,400	+0.56(+1.08%)
Jun 17, 2014	51.69	52.25	51.55	51.64	653,957	-0.07(-0.14%)
Jun 16, 2014	51.77	51.87	51.43	51.72	739,137	-0.19(-0.36%)
Jun 13, 2014	51.81	52.02	51.42	51.90	693,882	-0.02(-0.05%)
Jun 12, 2014	52.03	52.49	51.72	51.93	1,350,386	-0.17(-0.33%)
Jun 11, 2014	51.44	52.12	51.19	52.10	1,554,701	+0.67(+1.31%)
Jun 10, 2014	51.38	51.67	51.10	51.43	1,121,307	-0.57(-1.10%)
Jun 06, 2014	51.81	52.01	51.69	52.00	688,114	+0.33(+0.64%)
Jun 05, 2014	51.18	51.83	50.79	51.67	888,453	+0.62(+1.22%)
Jun 04, 2014	50.96	51.26	50.84	51.04	757,122	-0.06(-0.13%)
Jun 03, 2014	50.55	51.42	50.53	51.11	756,686	+0.29(+0.57%)
Jun 02, 2014	50.89	50.94	50.45	50.82	870,428	+0.10(+0.19%)
May 30, 2014	50.65	50.89	50.18	50.72	1,844,034	-0.02(-0.05%)
May 29, 2014	49.77	50.76	49.65	50.75	1,204,454	+1.22(+2.47%)
May 28, 2014	49.48	49.74	48.97	49.52	1,276,184	+0.01(+0.02%)
May 27, 2014	49.68	50.02	49.17	49.52	1,113,597	+0.02(+0.05%)
May 23, 2014	49.10	49.49	49.49	49.49	943,937	+0.17(+0.34%)
May 22, 2014	48.85	49.70	48.71	49.32	886,235	+0.43(+0.88%)
May 21, 2014	47.96	49.02	47.91	48.89	1,106,508	+1.08(+2.25%)
May 20, 2014	48.19	48.68	47.73	47.82	1,057,999	-0.49(-1.00%)
May 19, 2014	48.06	48.89	48.06	48.30	1,129,736	+0.20(+0.42%)
May 16, 2014	47.43	48.12	46.80	48.10	1,792,028	+0.87(+1.85%)
May 15, 2014	48.29	48.35	46.72	47.23	1,670,264	-1.08(-2.24%)
May 14, 2014	48.72	48.83	48.21	48.31	778,330	-0.36(-0.73%)
May 13, 2014	49.31	49.40	48.60	48.67	1,137,590	-0.59(-1.20%)
May 12, 2014	48.37	49.27	48.37	49.26	1,126,190	+1.11(+2.30%)
May 09, 2014	48.66	48.88	47.93	48.15	1,727,831	-0.48(-0.98%)
May 08, 2014	48.97	49.08	48.38	48.63	1,564,682	-0.49(-0.99%)
May 07, 2014	49.45	49.56	48.66	49.11	1,560,668	-0.30(-0.61%)
May 06, 2014	49.51	49.63	49.21	49.41	1,363,173	-0.27(-0.54%)
May 05, 2014	49.17	49.97	49.10	49.68	1,132,371	+0.19(+0.38%)
May 02, 2014	49.53	50.14	49.44	49.49	990,362	-0.02(-0.05%)

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.