Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	50.16	50.83	49.55	49.78	3,263,347	-1.27(-2.49%)
Jul 30, 2014	51.10	51.32	50.65	51.06	2,264,818	+0.22(+0.44%)
Jul 29, 2014	50.57	51.10	50.47	50.83	2,108,596	+0.24(+0.48%)
Jul 28, 2014	50.60	50.80	49.92	50.59	1,747,524	+0.06(+0.12%)
Jul 25, 2014	50.52	50.89	50.16	50.53	2,534,851	-0.21(-0.41%)
Jul 24, 2014	50.43	51.10	50.36	50.74	2,506,557	+0.32(+0.64%)
Jul 23, 2014	50.19	50.56	49.67	50.42	2,725,098	+0.21(+0.42%)
Jul 22, 2014	49.46	50.34	49.46	50.21	1,983,235	+0.80(+1.62%)
Jul 21, 2014	48.62	49.46	48.40	49.41	2,381,793	+0.62(+1.27%)
Jul 18, 2014	48.11	49.12	47.86	48.79	2,043,560	+0.90(+1.87%)
Jul 17, 2014	47.49	48.11	47.49	47.89	1,922,401	+0.07(+0.15%)
Jul 16, 2014	48.03	48.19	47.59	47.82	1,234,205	-0.18(-0.36%)
Jul 15, 2014	48.02	48.30	47.80	47.99	1,201,269	+0.00(+0.00%)
Jul 14, 2014	48.04	48.15	47.69	47.99	1,202,169	+0.53(+1.12%)
Jul 11, 2014	47.09	47.53	46.96	47.46	2,088,725	+0.24(+0.51%)
Jul 10, 2014	47.53	47.68	47.17	47.22	2,014,803	-0.98(-2.03%)
Jul 09, 2014	47.99	48.23	47.43	48.19	4,560,666	+0.36(+0.75%)
Jul 08, 2014	48.54	48.63	47.66	47.84	1,995,608	-0.73(-1.51%)
Jul 07, 2014	48.64	48.67	48.28	48.57	1,368,950	-0.15(-0.30%)
Jul 03, 2014	48.04	48.72	48.72	48.72	1,136,795	+0.88(+1.83%)
Jul 02, 2014	47.65	47.93	47.54	47.84	1,611,450	+0.05(+0.10%)
Jul 01, 2014	47.79	48.01	47.64	47.80	2,047,542	+0.03(+0.06%)
Jun 30, 2014	47.70	48.28	47.51	47.77	2,272,541	+0.36(+0.75%)
Jun 27, 2014	47.33	47.56	47.19	47.41	1,618,810	-0.05(-0.11%)
Jun 26, 2014	47.49	47.57	47.04	47.47	1,166,921	-0.12(-0.25%)
Jun 25, 2014	47.74	48.13	47.49	47.59	1,577,853	-0.06(-0.13%)
Jun 24, 2014	48.40	48.48	47.49	47.65	1,787,606	-0.96(-1.97%)
Jun 23, 2014	48.24	48.67	48.07	48.61	1,167,781	+0.30(+0.61%)
Jun 20, 2014	48.56	48.56	48.00	48.31	2,637,514	+0.01(+0.03%)
Jun 19, 2014	48.59	48.66	47.64	48.30	2,077,685	-0.37(-0.76%)
Jun 18, 2014	48.52	48.81	48.09	48.67	1,920,438	+0.11(+0.22%)
Jun 17, 2014	47.66	48.69	47.45	48.56	2,468,127	+0.82(+1.72%)
Jun 16, 2014	48.11	48.21	47.33	47.74	2,298,399	-0.37(-0.77%)
Jun 13, 2014	47.80	48.32	47.69	48.11	2,248,680	+0.38(+0.79%)
Jun 12, 2014	47.39	47.92	47.23	47.73	2,172,787	+0.29(+0.61%)
Jun 11, 2014	47.04	47.50	46.90	47.44	2,290,862	+0.29(+0.61%)
Jun 10, 2014	47.11	47.21	46.72	47.15	1,946,496	+0.14(+0.30%)
Jun 06, 2014	46.66	47.12	46.66	47.01	1,613,017	+0.53(+1.13%)
Jun 05, 2014	47.19	47.25	46.25	46.48	2,483,359	-0.50(-1.07%)
Jun 04, 2014	47.25	47.46	46.77	46.99	2,423,456	-0.49(-1.03%)
Jun 03, 2014	47.88	48.15	47.31	47.47	2,286,006	-0.64(-1.33%)
Jun 02, 2014	48.19	48.19	47.49	48.12	2,824,767	-0.03(-0.07%)
May 30, 2014	48.42	48.46	48.03	48.15	2,498,778	-0.31(-0.63%)
May 29, 2014	48.16	48.47	47.85	48.46	1,477,615	+0.35(+0.74%)
May 28, 2014	47.84	48.28	47.69	48.10	1,647,486	+0.17(+0.36%)
May 27, 2014	47.75	48.17	47.55	47.93	2,322,280	+0.45(+0.94%)
May 23, 2014	47.67	47.48	47.48	47.48	1,554,856	-0.12(-0.25%)
May 22, 2014	46.71	47.73	46.64	47.60	1,295,943	+0.78(+1.66%)
May 21, 2014	46.14	46.88	45.92	46.83	1,472,425	+1.00(+2.19%)
May 20, 2014	47.03	47.06	45.41	45.82	2,526,596	-1.22(-2.60%)
May 19, 2014	45.90	47.09	45.74	47.05	1,784,299	+1.12(+2.43%)
May 16, 2014	46.49	46.49	45.60	45.93	1,575,288	-0.54(-1.15%)
May 15, 2014	46.68	46.77	46.29	46.46	2,152,116	-0.22(-0.47%)
May 14, 2014	47.20	47.28	46.66	46.69	1,672,633	-0.52(-1.10%)
May 13, 2014	47.37	47.49	47.08	47.21	1,215,275	-0.21(-0.45%)
May 12, 2014	46.75	47.49	46.36	47.42	1,928,667	+0.88(+1.90%)
May 09, 2014	46.30	46.76	46.14	46.54	2,104,184	+0.28(+0.61%)
May 08, 2014	46.82	47.21	46.17	46.26	2,680,028	-0.80(-1.69%)
May 07, 2014	46.04	47.09	45.74	47.05	2,405,398	+1.21(+2.64%)
May 06, 2014	46.41	46.58	45.80	45.84	2,242,864	-0.80(-1.71%)
May 05, 2014	46.27	46.75	45.78	46.64	1,801,069	+0.12(+0.25%)
May 02, 2014	47.26	47.48	46.49	46.52	2,486,296	-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.