Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	42.34	43.08	40.72	41.28	978,969	-2.33(-5.35%)
Jul 30, 2014	43.83	44.11	43.46	43.61	380,454	-0.04(-0.09%)
Jul 29, 2014	44.64	44.80	43.56	43.65	669,287	-0.95(-2.14%)
Jul 28, 2014	44.99	44.99	44.42	44.61	263,278	-0.39(-0.88%)
Jul 25, 2014	45.64	45.92	44.86	45.00	466,052	-0.76(-1.67%)
Jul 24, 2014	45.34	45.91	44.95	45.76	428,384	+0.39(+0.85%)
Jul 23, 2014	45.19	45.43	44.89	45.38	213,118	+0.29(+0.65%)
Jul 22, 2014	44.71	45.13	44.71	45.09	270,696	+0.50(+1.11%)
Jul 21, 2014	44.64	44.68	44.22	44.59	380,116	-0.26(-0.58%)
Jul 18, 2014	44.92	45.09	44.61	44.85	299,312	+0.01(+0.02%)
Jul 17, 2014	45.56	45.78	44.79	44.84	217,225	-0.72(-1.57%)
Jul 16, 2014	45.98	46.01	45.30	45.56	367,478	-0.17(-0.36%)
Jul 15, 2014	45.53	45.89	45.23	45.72	258,618	+0.28(+0.61%)
Jul 14, 2014	45.31	45.56	45.04	45.45	275,780	+0.42(+0.93%)
Jul 11, 2014	45.19	45.31	44.97	45.03	232,335	-0.10(-0.23%)
Jul 10, 2014	44.31	45.38	44.31	45.13	378,405	-0.49(-1.07%)
Jul 09, 2014	45.52	45.83	45.37	45.62	292,380	+0.23(+0.50%)
Jul 08, 2014	45.79	45.79	45.25	45.39	379,507	-0.54(-1.17%)
Jul 07, 2014	46.05	46.22	45.65	45.93	287,297	-0.26(-0.56%)
Jul 03, 2014	46.26	46.19	46.19	46.19	248,877	+0.12(+0.26%)
Jul 02, 2014	46.08	46.24	45.90	46.07	261,749	-0.10(-0.22%)
Jul 01, 2014	45.91	46.45	45.65	46.17	679,640	+0.48(+1.05%)
Jun 30, 2014	45.80	45.97	45.22	45.69	530,600	-0.01(-0.02%)
Jun 27, 2014	45.58	45.84	45.42	45.70	578,618	-0.18(-0.40%)
Jun 26, 2014	46.13	46.34	45.81	45.88	317,718	-0.37(-0.80%)
Jun 25, 2014	46.13	46.53	45.88	46.25	497,357	+0.11(+0.24%)
Jun 24, 2014	46.74	47.02	46.10	46.14	181,571	-0.73(-1.56%)
Jun 23, 2014	47.05	47.09	46.82	46.87	225,188	-0.06(-0.13%)
Jun 20, 2014	47.04	47.09	46.75	46.94	472,455	-0.10(-0.22%)
Jun 19, 2014	47.45	47.45	46.91	47.04	188,864	-0.23(-0.48%)
Jun 18, 2014	47.58	47.76	47.02	47.27	228,680	-0.24(-0.51%)
Jun 17, 2014	47.06	47.96	46.95	47.51	653,047	+0.43(+0.92%)
Jun 16, 2014	46.54	47.14	46.42	47.08	325,036	+0.44(+0.95%)
Jun 13, 2014	46.55	47.06	46.38	46.64	161,935	+0.09(+0.20%)
Jun 12, 2014	46.82	47.02	46.39	46.54	239,920	-0.35(-0.74%)
Jun 11, 2014	46.83	47.23	46.65	46.89	338,156	-0.08(-0.17%)
Jun 10, 2014	46.72	46.99	46.37	46.97	127,375	+0.15(+0.32%)
Jun 06, 2014	47.04	47.26	46.64	46.82	275,159	-0.02(-0.05%)
Jun 05, 2014	46.54	46.86	46.18	46.84	217,403	+0.35(+0.75%)
Jun 04, 2014	45.41	46.53	45.35	46.50	451,649	+1.00(+2.20%)
Jun 03, 2014	45.20	45.65	44.91	45.50	326,774	+0.39(+0.87%)
Jun 02, 2014	44.64	45.11	44.06	45.10	389,406	+0.54(+1.22%)
May 30, 2014	44.61	44.93	44.46	44.56	203,521	-0.05(-0.11%)
May 29, 2014	44.52	44.75	44.09	44.61	156,093	+0.24(+0.55%)
May 28, 2014	44.13	44.45	43.97	44.36	253,821	+0.31(+0.70%)
May 27, 2014	44.66	44.85	43.83	44.05	373,447	-0.38(-0.85%)
May 23, 2014	43.99	44.43	44.43	44.43	237,243	+0.39(+0.89%)
May 22, 2014	44.17	44.43	43.79	44.04	145,350	-0.13(-0.30%)
May 21, 2014	43.74	44.30	43.47	44.17	412,155	+0.62(+1.42%)
May 20, 2014	44.01	44.08	43.21	43.55	511,967	-0.57(-1.28%)
May 19, 2014	44.31	44.85	44.02	44.12	434,947	-0.25(-0.57%)
May 16, 2014	44.43	44.50	44.02	44.37	452,726	+0.10(+0.23%)
May 15, 2014	45.75	46.06	44.08	44.27	818,515	-1.58(-3.44%)
May 14, 2014	46.58	46.71	45.76	45.84	441,912	-0.97(-2.08%)
May 13, 2014	47.08	48.24	46.60	46.82	612,073	-0.21(-0.45%)
May 12, 2014	46.00	47.05	46.00	47.03	262,764	+1.07(+2.32%)
May 09, 2014	46.30	46.43	45.80	45.96	212,504	-0.34(-0.73%)
May 08, 2014	45.94	46.66	45.79	46.30	421,927	+0.31(+0.68%)
May 07, 2014	45.91	46.07	45.34	45.98	621,626	+0.24(+0.53%)
May 06, 2014	45.34	46.37	45.29	45.74	336,441	+0.10(+0.22%)
May 05, 2014	45.08	45.79	44.71	45.64	282,687	+0.40(+0.88%)
May 02, 2014	45.13	45.77	45.10	45.24	388,947	+0.02(+0.05%)

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.