Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	51.46	51.52	50.33	50.38	2,583,824	-1.14(-2.21%)
Jul 30, 2014	51.32	51.57	51.15	51.52	1,469,086	+0.20(+0.39%)
Jul 29, 2014	51.18	51.51	51.17	51.32	1,530,700	+0.11(+0.21%)
Jul 28, 2014	50.72	51.32	50.58	51.22	1,755,128	-0.02(-0.05%)
Jul 25, 2014	50.90	51.41	50.51	51.24	1,781,231	+0.59(+1.16%)
Jul 24, 2014	51.06	51.06	49.82	50.66	2,361,788	+0.12(+0.24%)
Jul 23, 2014	50.66	50.73	50.20	50.53	1,268,637	-0.20(-0.39%)
Jul 22, 2014	50.42	50.81	50.28	50.73	1,711,068	+0.63(+1.27%)
Jul 21, 2014	49.66	50.10	49.42	50.10	1,398,271	+0.45(+0.90%)
Jul 18, 2014	50.10	50.21	49.14	49.65	2,320,934	-0.36(-0.73%)
Jul 17, 2014	50.49	50.99	49.99	50.01	1,683,441	-0.69(-1.37%)
Jul 16, 2014	50.46	50.87	50.28	50.71	2,528,274	+0.49(+0.97%)
Jul 15, 2014	49.79	50.51	49.79	50.22	2,337,930	+0.55(+1.11%)
Jul 14, 2014	49.20	49.97	49.17	49.67	2,411,375	+0.68(+1.40%)
Jul 11, 2014	48.68	49.03	48.29	48.98	844,239	+0.30(+0.61%)
Jul 10, 2014	48.65	48.87	48.52	48.69	1,067,816	-0.26(-0.52%)
Jul 09, 2014	48.93	49.06	48.59	48.94	880,229	+0.06(+0.12%)
Jul 08, 2014	48.97	49.16	48.82	48.88	1,474,596	-0.15(-0.30%)
Jul 07, 2014	49.11	49.41	48.87	49.03	1,714,188	-0.23(-0.47%)
Jul 03, 2014	49.00	49.26	49.26	49.26	1,041,600	+0.26(+0.54%)
Jul 02, 2014	48.56	49.01	48.29	49.00	1,405,964	+0.54(+1.12%)
Jul 01, 2014	48.28	48.62	48.19	48.46	1,282,466	+0.33(+0.68%)
Jun 30, 2014	48.24	48.38	47.96	48.13	1,403,581	-0.11(-0.22%)
Jun 27, 2014	47.58	48.25	47.47	48.24	1,729,852	+0.41(+0.86%)
Jun 26, 2014	48.03	48.04	47.52	47.83	1,648,219	-0.17(-0.36%)
Jun 25, 2014	48.45	48.87	47.99	48.00	1,629,311	-0.34(-0.71%)
Jun 24, 2014	48.45	48.65	48.09	48.34	735,867	-0.22(-0.46%)
Jun 23, 2014	48.51	48.85	48.15	48.57	1,307,154	+0.11(+0.24%)
Jun 20, 2014	48.19	48.64	47.95	48.45	1,990,336	+0.36(+0.75%)
Jun 19, 2014	48.02	48.11	47.61	48.09	1,500,780	+0.08(+0.17%)
Jun 18, 2014	47.89	48.09	47.75	48.01	1,561,968	-0.02(-0.05%)
Jun 17, 2014	47.80	48.05	47.78	48.03	1,466,974	+0.02(+0.03%)
Jun 16, 2014	48.67	48.69	47.89	48.02	1,633,796	-0.54(-1.11%)
Jun 13, 2014	48.99	49.29	48.42	48.56	1,785,167	-0.41(-0.84%)
Jun 12, 2014	48.93	49.28	48.11	48.97	2,531,842	+0.07(+0.15%)
Jun 11, 2014	49.86	49.92	48.84	48.89	4,286,237	-1.18(-2.36%)
Jun 10, 2014	50.66	50.80	50.03	50.07	2,895,170	-0.57(-1.12%)
Jun 06, 2014	50.55	50.85	50.51	50.64	1,938,291	+0.34(+0.67%)
Jun 05, 2014	50.59	50.91	50.16	50.30	4,283,901	-0.25(-0.49%)
Jun 04, 2014	50.02	51.19	49.93	50.55	4,184,520	+0.58(+1.17%)
Jun 03, 2014	49.23	50.12	48.48	49.97	10,637,584	+0.74(+1.50%)
Jun 02, 2014	49.08	49.76	48.86	49.23	2,134,072	+0.11(+0.23%)
May 30, 2014	48.77	49.16	48.37	49.11	2,236,483	+0.24(+0.49%)
May 29, 2014	47.69	48.89	47.59	48.88	2,753,044	+1.25(+2.63%)
May 28, 2014	47.43	47.82	47.20	47.62	1,684,395	+0.29(+0.61%)
May 27, 2014	47.20	47.55	46.92	47.34	1,524,077	+0.23(+0.49%)
May 23, 2014	47.04	47.11	47.11	47.11	1,665,683	-0.06(-0.12%)
May 22, 2014	47.10	47.32	47.03	47.16	643,433	+0.07(+0.16%)
May 21, 2014	47.04	47.33	46.96	47.09	837,034	+0.17(+0.37%)
May 20, 2014	47.13	47.27	46.75	46.92	1,150,230	-0.16(-0.33%)
May 19, 2014	47.56	47.61	46.95	47.07	1,611,520	-0.41(-0.86%)
May 16, 2014	47.16	47.63	47.04	47.48	3,321,692	+0.32(+0.68%)
May 15, 2014	46.72	47.18	46.36	47.16	1,848,506	+0.30(+0.65%)
May 14, 2014	46.90	46.99	46.60	46.86	959,665	-0.11(-0.23%)
May 13, 2014	46.97	47.05	46.67	46.97	2,070,212	+0.06(+0.12%)
May 12, 2014	47.11	47.27	46.72	46.91	2,258,413	+0.02(+0.03%)
May 09, 2014	46.84	47.25	46.54	46.89	3,260,263	-0.07(-0.16%)
May 08, 2014	46.29	47.56	46.20	46.97	5,918,881	+1.12(+2.45%)
May 07, 2014	45.83	46.08	45.56	45.84	4,069,613	+0.27(+0.59%)
May 06, 2014	45.38	45.79	45.17	45.57	1,526,258	+0.06(+0.13%)
May 05, 2014	45.49	45.62	45.24	45.51	1,329,158	-0.17(-0.38%)
May 02, 2014	45.82	45.97	45.52	45.69	1,654,783	-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.