Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	50.16	50.82	49.55	49.78	3,263,682	-1.27(-2.49%)
Jul 30, 2014	51.10	51.31	50.65	51.05	2,265,050	+0.22(+0.44%)
Jul 29, 2014	50.57	51.10	50.47	50.83	2,108,812	+0.24(+0.48%)
Jul 28, 2014	50.59	50.80	49.92	50.59	1,747,703	+0.06(+0.12%)
Jul 25, 2014	50.51	50.89	50.16	50.53	2,535,110	-0.21(-0.41%)
Jul 24, 2014	50.42	51.09	50.35	50.73	2,506,814	+0.32(+0.64%)
Jul 23, 2014	50.18	50.56	49.66	50.41	2,725,378	+0.21(+0.42%)
Jul 22, 2014	49.46	50.33	49.46	50.20	1,983,438	+0.80(+1.62%)
Jul 21, 2014	48.61	49.46	48.39	49.40	2,382,037	+0.62(+1.27%)
Jul 18, 2014	48.11	49.11	47.86	48.78	2,043,770	+0.90(+1.87%)
Jul 17, 2014	47.49	48.11	47.49	47.89	1,922,598	+0.07(+0.15%)
Jul 16, 2014	48.03	48.19	47.58	47.81	1,234,331	-0.17(-0.36%)
Jul 15, 2014	48.01	48.29	47.80	47.99	1,201,392	+0.00(+0.00%)
Jul 14, 2014	48.03	48.15	47.68	47.99	1,202,292	+0.53(+1.12%)
Jul 11, 2014	47.09	47.52	46.95	47.46	2,088,939	+0.24(+0.51%)
Jul 10, 2014	47.53	47.67	47.17	47.21	2,015,010	-0.98(-2.03%)
Jul 09, 2014	47.99	48.22	47.43	48.19	4,561,133	+0.36(+0.75%)
Jul 08, 2014	48.53	48.62	47.65	47.83	1,995,813	-0.73(-1.51%)
Jul 07, 2014	48.63	48.66	48.28	48.57	1,369,090	-0.15(-0.30%)
Jul 03, 2014	48.03	48.71	48.71	48.71	1,136,911	+0.88(+1.83%)
Jul 02, 2014	47.64	47.92	47.54	47.84	1,611,616	+0.05(+0.10%)
Jul 01, 2014	47.79	48.01	47.63	47.79	2,047,752	+0.03(+0.06%)
Jun 30, 2014	47.70	48.27	47.50	47.77	2,272,774	+0.36(+0.75%)
Jun 27, 2014	47.33	47.56	47.19	47.41	1,618,976	-0.05(-0.11%)
Jun 26, 2014	47.48	47.56	47.03	47.46	1,167,041	-0.12(-0.25%)
Jun 25, 2014	47.74	48.13	47.48	47.58	1,578,015	-0.06(-0.13%)
Jun 24, 2014	48.39	48.47	47.48	47.64	1,787,789	-0.96(-1.97%)
Jun 23, 2014	48.24	48.66	48.06	48.60	1,167,901	+0.30(+0.61%)
Jun 20, 2014	48.55	48.56	47.99	48.30	2,637,785	+0.01(+0.03%)
Jun 19, 2014	48.58	48.66	47.64	48.29	2,077,898	-0.37(-0.76%)
Jun 18, 2014	48.51	48.80	48.09	48.66	1,920,634	+0.11(+0.22%)
Jun 17, 2014	47.65	48.68	47.45	48.55	2,468,380	+0.82(+1.72%)
Jun 16, 2014	48.11	48.20	47.33	47.73	2,298,635	-0.37(-0.77%)
Jun 13, 2014	47.79	48.31	47.68	48.10	2,248,910	+0.38(+0.79%)
Jun 12, 2014	47.38	47.91	47.22	47.73	2,173,010	+0.29(+0.61%)
Jun 11, 2014	47.04	47.49	46.89	47.44	2,291,096	+0.29(+0.61%)
Jun 10, 2014	47.11	47.21	46.72	47.15	1,946,696	+0.14(+0.30%)
Jun 06, 2014	46.65	47.11	46.65	47.00	1,613,183	+0.53(+1.13%)
Jun 05, 2014	47.18	47.24	46.25	46.48	2,483,614	-0.50(-1.07%)
Jun 04, 2014	47.25	47.45	46.76	46.98	2,423,705	-0.49(-1.03%)
Jun 03, 2014	47.87	48.14	47.31	47.47	2,286,240	-0.64(-1.33%)
Jun 02, 2014	48.18	48.18	47.48	48.11	2,825,057	-0.03(-0.07%)
May 30, 2014	48.42	48.46	48.02	48.14	2,499,034	-0.31(-0.63%)
May 29, 2014	48.16	48.47	47.84	48.45	1,477,767	+0.35(+0.74%)
May 28, 2014	47.83	48.28	47.69	48.10	1,647,655	+0.17(+0.36%)
May 27, 2014	47.74	48.16	47.54	47.92	2,322,518	+0.45(+0.94%)
May 23, 2014	47.67	47.48	47.48	47.48	1,555,015	-0.12(-0.25%)
May 22, 2014	46.70	47.72	46.63	47.60	1,296,076	+0.78(+1.66%)
May 21, 2014	46.14	46.87	45.91	46.82	1,472,576	+1.00(+2.19%)
May 20, 2014	47.03	47.05	45.40	45.82	2,526,855	-1.22(-2.60%)
May 19, 2014	45.90	47.09	45.74	47.04	1,784,482	+1.12(+2.43%)
May 16, 2014	46.49	46.49	45.60	45.92	1,575,450	-0.53(-1.15%)
May 15, 2014	46.67	46.77	46.29	46.46	2,152,337	-0.22(-0.47%)
May 14, 2014	47.20	47.28	46.65	46.68	1,672,805	-0.52(-1.11%)
May 13, 2014	47.37	47.48	47.07	47.20	1,215,400	-0.21(-0.45%)
May 12, 2014	46.74	47.48	46.35	47.42	1,928,865	+0.88(+1.90%)
May 09, 2014	46.29	46.75	46.14	46.53	2,104,400	+0.28(+0.61%)
May 08, 2014	46.81	47.21	46.17	46.25	2,680,303	-0.80(-1.69%)
May 07, 2014	46.03	47.09	45.74	47.05	2,405,645	+1.21(+2.64%)
May 06, 2014	46.41	46.57	45.80	45.84	2,243,094	-0.80(-1.71%)
May 05, 2014	46.27	46.75	45.78	46.64	1,801,254	+0.12(+0.25%)
May 02, 2014	47.26	47.48	46.49	46.52	2,486,551	-0.74(-1.57%)

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.