Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	51.92	51.96	50.98	51.00	2,886,387	-1.22(-2.34%)
Jul 30, 2014	51.93	52.41	51.59	52.22	3,233,604	+0.53(+1.02%)
Jul 29, 2014	52.03	52.41	51.61	51.69	2,875,483	-0.34(-0.65%)
Jul 28, 2014	51.94	52.26	51.67	52.03	2,320,694	+0.07(+0.14%)
Jul 25, 2014	51.95	52.36	51.73	51.96	2,450,786	-0.21(-0.41%)
Jul 24, 2014	51.59	52.23	51.35	52.17	3,677,950	+0.82(+1.59%)
Jul 23, 2014	51.92	53.32	50.02	51.35	6,338,288	-2.18(-4.08%)
Jul 22, 2014	53.13	53.57	53.07	53.54	2,889,584	+0.55(+1.04%)
Jul 21, 2014	52.63	53.04	52.44	52.99	2,258,018	+0.03(+0.06%)
Jul 18, 2014	52.15	52.99	52.09	52.95	2,084,460	+0.99(+1.90%)
Jul 17, 2014	51.76	52.24	51.54	51.96	2,307,194	+0.08(+0.16%)
Jul 16, 2014	52.23	52.38	51.82	51.88	2,091,801	-0.10(-0.19%)
Jul 15, 2014	52.10	52.15	51.65	51.98	2,345,035	-0.10(-0.19%)
Jul 14, 2014	52.29	52.47	52.01	52.08	2,459,726	-0.01(-0.02%)
Jul 11, 2014	52.36	52.36	51.99	52.09	1,630,318	-0.10(-0.19%)
Jul 10, 2014	51.67	52.51	51.60	52.19	2,818,665	-0.56(-1.06%)
Jul 09, 2014	52.43	52.76	52.10	52.75	1,720,494	+0.34(+0.64%)
Jul 08, 2014	52.41	52.48	51.87	52.41	1,729,170	-0.10(-0.19%)
Jul 07, 2014	52.43	52.56	52.01	52.51	1,450,922	+0.05(+0.09%)
Jul 03, 2014	52.20	52.46	52.46	52.46	655,176	+0.37(+0.71%)
Jul 02, 2014	52.12	52.61	52.02	52.09	1,728,545	-0.12(-0.24%)
Jul 01, 2014	51.21	52.31	51.12	52.21	2,004,979	+1.25(+2.46%)
Jun 30, 2014	50.98	51.09	50.61	50.96	1,866,456	-0.08(-0.16%)
Jun 27, 2014	50.31	51.08	50.29	51.04	1,354,422	+0.63(+1.24%)
Jun 26, 2014	50.50	50.61	49.96	50.42	1,092,213	+0.12(+0.23%)
Jun 25, 2014	50.25	50.57	49.91	50.30	2,057,990	+0.08(+0.16%)
Jun 24, 2014	50.87	51.12	50.21	50.22	1,435,968	-0.78(-1.53%)
Jun 23, 2014	50.85	51.47	50.73	51.00	1,726,241	-0.29(-0.56%)
Jun 20, 2014	51.34	51.51	51.06	51.29	4,097,270	+0.01(+0.02%)
Jun 19, 2014	51.03	51.61	50.85	51.28	3,436,295	+0.24(+0.47%)
Jun 18, 2014	50.87	51.10	50.44	51.04	1,034,624	+0.13(+0.26%)
Jun 17, 2014	50.67	51.24	50.50	50.91	1,770,037	+0.21(+0.42%)
Jun 16, 2014	50.61	50.99	50.39	50.70	1,669,538	+0.05(+0.10%)
Jun 13, 2014	50.99	51.07	50.50	50.65	1,097,274	-0.24(-0.47%)
Jun 12, 2014	51.18	51.28	50.68	50.89	1,313,293	-0.22(-0.44%)
Jun 11, 2014	51.07	51.24	50.84	51.11	1,712,111	-0.08(-0.16%)
Jun 10, 2014	51.15	51.31	50.79	51.19	1,467,360	+0.35(+0.68%)
Jun 06, 2014	50.45	50.88	50.44	50.84	1,610,251	+0.38(+0.75%)
Jun 05, 2014	50.08	50.54	49.81	50.47	1,181,865	+0.36(+0.72%)
Jun 04, 2014	49.87	50.15	49.43	50.10	2,041,372	+0.09(+0.18%)
Jun 03, 2014	49.15	50.04	49.14	50.01	2,495,671	+0.82(+1.68%)
Jun 02, 2014	49.05	49.28	48.62	49.19	1,276,362	+0.19(+0.39%)
May 30, 2014	48.74	49.32	48.65	49.00	2,014,774	+0.11(+0.22%)
May 29, 2014	48.31	48.93	48.17	48.89	1,589,864	+0.73(+1.51%)
May 28, 2014	47.89	48.33	47.80	48.17	1,226,500	+0.37(+0.78%)
May 27, 2014	47.81	48.05	47.66	47.80	1,062,634	+0.13(+0.28%)
May 23, 2014	47.18	47.66	47.66	47.66	1,199,215	+0.51(+1.08%)
May 22, 2014	46.91	47.30	46.81	47.16	889,935	+0.24(+0.51%)
May 21, 2014	46.84	46.97	46.59	46.92	1,057,716	+0.27(+0.58%)
May 20, 2014	47.22	47.25	46.47	46.65	947,690	-0.57(-1.22%)
May 19, 2014	46.74	47.28	46.63	47.22	1,267,526	+0.36(+0.77%)
May 16, 2014	46.55	46.88	46.22	46.86	2,694,761	+0.40(+0.86%)
May 15, 2014	47.40	47.47	46.15	46.46	2,507,310	-0.98(-2.07%)
May 14, 2014	47.65	47.74	47.37	47.44	1,321,452	-0.20(-0.41%)
May 13, 2014	48.27	48.46	47.61	47.64	1,725,157	-0.56(-1.16%)
May 12, 2014	47.98	48.52	47.98	48.20	1,428,823	+0.56(+1.17%)
May 09, 2014	47.72	47.80	47.25	47.64	1,086,375	-0.08(-0.17%)
May 08, 2014	47.97	48.71	47.60	47.72	1,293,604	-0.20(-0.43%)
May 07, 2014	47.75	47.97	47.15	47.93	1,401,436	+0.22(+0.46%)
May 06, 2014	48.48	48.48	47.68	47.70	1,050,341	-0.91(-1.87%)
May 05, 2014	48.38	48.67	47.90	48.62	1,163,971	-0.01(-0.02%)
May 02, 2014	48.49	48.71	48.10	48.62	1,740,490	+0.04(+0.08%)

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.