Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	50.90	50.95	49.78	49.83	2,612,597	-1.13(-2.21%)
Jul 30, 2014	50.75	51.00	50.59	50.95	1,485,446	+0.20(+0.39%)
Jul 29, 2014	50.61	50.94	50.60	50.76	1,547,745	+0.11(+0.21%)
Jul 28, 2014	50.16	50.75	50.02	50.65	1,774,673	-0.02(-0.05%)
Jul 25, 2014	50.33	50.85	49.95	50.68	1,801,067	+0.58(+1.16%)
Jul 24, 2014	50.50	50.50	49.27	50.10	2,388,088	+0.12(+0.24%)
Jul 23, 2014	50.10	50.17	49.65	49.98	1,282,764	-0.20(-0.39%)
Jul 22, 2014	49.86	50.25	49.73	50.17	1,730,121	+0.63(+1.27%)
Jul 21, 2014	49.11	49.55	48.87	49.54	1,413,842	+0.44(+0.90%)
Jul 18, 2014	49.55	49.66	48.60	49.10	2,346,779	-0.36(-0.73%)
Jul 17, 2014	49.94	50.42	49.44	49.46	1,702,188	-0.69(-1.37%)
Jul 16, 2014	49.90	50.31	49.72	50.15	2,556,427	+0.48(+0.97%)
Jul 15, 2014	49.24	49.95	49.24	49.67	2,363,964	+0.55(+1.11%)
Jul 14, 2014	48.65	49.42	48.63	49.12	2,438,227	+0.68(+1.40%)
Jul 11, 2014	48.14	48.49	47.76	48.44	853,640	+0.29(+0.61%)
Jul 10, 2014	48.12	48.34	47.99	48.15	1,079,707	-0.25(-0.52%)
Jul 09, 2014	48.39	48.52	48.06	48.40	890,031	+0.06(+0.12%)
Jul 08, 2014	48.43	48.62	48.28	48.34	1,491,016	-0.15(-0.30%)
Jul 07, 2014	48.57	48.87	48.33	48.49	1,733,276	-0.23(-0.47%)
Jul 03, 2014	48.46	48.72	48.72	48.72	1,053,199	+0.26(+0.54%)
Jul 02, 2014	48.02	48.47	47.76	48.46	1,421,621	+0.54(+1.12%)
Jul 01, 2014	47.75	48.09	47.66	47.93	1,296,747	+0.32(+0.68%)
Jun 30, 2014	47.71	47.84	47.43	47.60	1,419,210	-0.11(-0.22%)
Jun 27, 2014	47.06	47.72	46.94	47.71	1,749,115	+0.41(+0.86%)
Jun 26, 2014	47.50	47.51	46.99	47.30	1,666,573	-0.17(-0.36%)
Jun 25, 2014	47.92	48.33	47.46	47.47	1,647,454	-0.34(-0.71%)
Jun 24, 2014	47.92	48.11	47.56	47.81	744,061	-0.22(-0.46%)
Jun 23, 2014	47.97	48.31	47.62	48.03	1,321,710	+0.11(+0.24%)
Jun 20, 2014	47.66	48.10	47.42	47.92	2,012,500	+0.36(+0.75%)
Jun 19, 2014	47.49	47.58	47.09	47.56	1,517,492	+0.08(+0.17%)
Jun 18, 2014	47.37	47.56	47.22	47.48	1,579,361	-0.02(-0.05%)
Jun 17, 2014	47.28	47.52	47.25	47.50	1,483,310	+0.02(+0.03%)
Jun 16, 2014	48.14	48.15	47.37	47.49	1,651,989	-0.54(-1.11%)
Jun 13, 2014	48.45	48.74	47.88	48.02	1,805,046	-0.41(-0.84%)
Jun 12, 2014	48.40	48.74	47.58	48.43	2,560,036	+0.07(+0.15%)
Jun 11, 2014	49.31	49.37	48.30	48.35	4,333,967	-1.17(-2.36%)
Jun 10, 2014	50.11	50.24	49.47	49.52	2,927,409	-0.56(-1.12%)
Jun 06, 2014	49.99	50.29	49.95	50.08	1,959,874	+0.33(+0.67%)
Jun 05, 2014	50.03	50.35	49.61	49.75	4,331,605	-0.24(-0.49%)
Jun 04, 2014	49.47	50.63	49.38	49.99	4,231,117	+0.58(+1.17%)
Jun 03, 2014	48.69	49.56	47.95	49.42	10,756,039	+0.73(+1.50%)
Jun 02, 2014	48.54	49.21	48.32	48.69	2,157,836	+0.11(+0.23%)
May 30, 2014	48.23	48.62	47.83	48.57	2,261,388	+0.24(+0.49%)
May 29, 2014	47.16	48.35	47.07	48.34	2,783,701	+1.24(+2.63%)
May 28, 2014	46.90	47.29	46.68	47.10	1,703,151	+0.28(+0.61%)
May 27, 2014	46.68	47.02	46.40	46.81	1,541,048	+0.23(+0.49%)
May 23, 2014	46.52	46.59	46.59	46.59	1,684,231	-0.06(-0.12%)
May 22, 2014	46.58	46.80	46.51	46.64	650,598	+0.07(+0.16%)
May 21, 2014	46.52	46.81	46.44	46.57	846,354	+0.17(+0.37%)
May 20, 2014	46.61	46.75	46.24	46.40	1,163,038	-0.15(-0.33%)
May 19, 2014	47.03	47.09	46.43	46.55	1,629,465	-0.41(-0.86%)
May 16, 2014	46.64	47.11	46.52	46.96	3,358,681	+0.32(+0.68%)
May 15, 2014	46.21	46.66	45.85	46.64	1,869,090	+0.30(+0.65%)
May 14, 2014	46.38	46.47	46.08	46.34	970,351	-0.11(-0.23%)
May 13, 2014	46.45	46.53	46.15	46.45	2,093,265	+0.06(+0.12%)
May 12, 2014	46.59	46.74	46.21	46.39	2,283,561	+0.02(+0.03%)
May 09, 2014	46.33	46.73	46.03	46.38	3,296,568	-0.07(-0.16%)
May 08, 2014	45.78	47.03	45.69	46.45	5,984,792	+1.11(+2.45%)
May 07, 2014	45.33	45.58	45.06	45.34	4,114,931	+0.27(+0.59%)
May 06, 2014	44.88	45.28	44.67	45.07	1,543,254	+0.06(+0.13%)
May 05, 2014	44.99	45.12	44.74	45.01	1,343,959	-0.17(-0.38%)
May 02, 2014	45.31	45.46	45.02	45.18	1,673,210	-0.21(-0.46%)

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.