Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.31	46.45	45.41	45.68	571,403	-0.60(-1.30%)
Jul 30, 2014	46.37	46.64	46.10	46.28	412,002	-0.13(-0.28%)
Jul 29, 2014	46.41	46.67	46.37	46.41	379,686	-0.06(-0.13%)
Jul 28, 2014	46.58	46.81	46.41	46.47	2,108,097	-0.22(-0.47%)
Jul 25, 2014	46.89	47.20	46.50	46.69	1,998,496	-0.20(-0.43%)
Jul 24, 2014	46.65	46.90	46.38	46.89	2,008,249	+0.23(+0.49%)
Jul 23, 2014	46.01	46.66	45.93	46.66	498,752	+0.46(+1.00%)
Jul 22, 2014	45.82	46.29	45.71	46.20	495,301	+0.46(+1.01%)
Jul 21, 2014	45.85	45.85	45.54	45.74	224,835	-0.20(-0.44%)
Jul 18, 2014	45.76	46.24	45.76	45.94	384,332	+0.06(+0.13%)
Jul 17, 2014	45.87	46.00	45.47	45.88	433,628	+0.07(+0.15%)
Jul 16, 2014	45.42	46.00	45.41	45.81	365,112	+0.31(+0.68%)
Jul 15, 2014	45.25	45.58	45.10	45.50	522,820	+0.20(+0.44%)
Jul 14, 2014	45.33	45.60	45.03	45.30	503,885	-0.02(-0.04%)
Jul 11, 2014	45.40	45.45	45.02	45.32	413,848	+0.04(+0.09%)
Jul 10, 2014	45.02	45.49	45.01	45.28	561,569	-0.17(-0.37%)
Jul 09, 2014	44.96	45.45	44.70	45.45	458,499	+0.30(+0.66%)
Jul 08, 2014	44.92	45.20	44.43	45.15	493,605	+0.20(+0.44%)
Jul 07, 2014	45.10	45.24	44.64	44.95	515,395	-0.18(-0.40%)
Jul 04, 2014	45.35	45.40	45.10	45.13	97,733	-0.31(-0.68%)
Jul 03, 2014	45.71	45.86	45.24	45.44	337,232	-0.25(-0.55%)
Jul 02, 2014	45.66	46.24	45.58	45.69	680,247	-0.22(-0.48%)
Jun 30, 2014		45.91	45.91	45.91	0	+0.41(+0.90%)
Jun 27, 2014	45.62	45.62	45.19	45.50	400,936	-0.06(-0.13%)
Jun 26, 2014	45.78	45.90	45.36	45.56	348,680	-0.03(-0.07%)
Jun 25, 2014	44.99	45.72	44.90	45.59	410,356	+0.60(+1.33%)
Jun 24, 2014	45.58	45.68	44.98	44.99	529,574	-0.59(-1.29%)
Jun 23, 2014	44.75	45.67	44.75	45.58	582,461	+0.68(+1.51%)
Jun 20, 2014	45.32	45.35	44.71	44.90	1,864,759	-0.28(-0.62%)
Jun 19, 2014	45.30	45.30	44.89	45.18	460,789	-0.24(-0.53%)
Jun 18, 2014	45.73	45.78	45.31	45.42	515,154	-0.26(-0.57%)
Jun 17, 2014	45.57	45.99	45.51	45.68	493,060	+0.17(+0.37%)
Jun 16, 2014	44.64	45.55	44.62	45.51	959,477	+0.87(+1.95%)
Jun 13, 2014	44.16	44.78	44.16	44.64	354,836	+0.49(+1.11%)
Jun 12, 2014	44.20	44.51	44.10	44.15	446,881	-0.10(-0.23%)
Jun 11, 2014	44.22	44.40	44.07	44.25	522,093	-0.01(-0.02%)
Jun 10, 2014	44.60	44.60	44.20	44.26	425,768	-0.27(-0.61%)
Jun 06, 2014	44.41	44.57	44.15	44.53	534,488	+0.22(+0.50%)
Jun 05, 2014	44.78	44.79	44.20	44.31	905,059	-0.59(-1.31%)
Jun 04, 2014	44.85	44.93	44.29	44.90	1,155,268	+0.05(+0.11%)
Jun 03, 2014	43.75	44.89	43.71	44.85	924,205	+1.14(+2.61%)
Jun 02, 2014	43.22	43.90	43.11	43.71	929,142	+0.90(+2.10%)
May 30, 2014	43.96	44.45	42.81	42.81	2,121,430	-1.04(-2.37%)
May 29, 2014	44.00	44.06	43.50	43.85	381,662	-0.15(-0.34%)
May 28, 2014	43.90	44.09	43.55	44.00	463,964	+0.02(+0.05%)
May 27, 2014	44.20	44.27	43.80	43.98	659,255	-0.21(-0.48%)
May 26, 2014	44.36	44.52	44.18	44.19	146,753	-0.20(-0.45%)
May 23, 2014	44.42	44.55	44.22	44.39	288,153	-0.20(-0.45%)
May 22, 2014	44.49	44.88	44.20	44.59	639,978	+0.16(+0.36%)
May 21, 2014	44.44	44.70	44.20	44.43	463,164	-0.02(-0.04%)
May 20, 2014	44.50	44.60	44.20	44.45	647,203	-0.13(-0.29%)
May 16, 2014		44.58	44.58	44.58	0	-0.30(-0.67%)
May 15, 2014	45.32	45.42	44.64	44.88	594,434	-0.60(-1.32%)
May 14, 2014	45.58	45.72	45.28	45.48	636,505	+0.00(+0.00%)
May 13, 2014	44.90	46.56	44.77	45.48	1,325,127	+0.94(+2.11%)
May 12, 2014	44.01	44.60	43.98	44.54	1,094,434	+0.47(+1.07%)
May 09, 2014	42.93	44.11	42.93	44.07	1,505,200	+1.58(+3.72%)
May 08, 2014	42.75	42.89	42.28	42.49	533,181	-0.24(-0.56%)
May 07, 2014	42.63	42.88	42.50	42.73	603,041	+0.06(+0.14%)
May 06, 2014	42.85	42.97	42.60	42.67	418,174	-0.18(-0.42%)
May 05, 2014	42.86	42.90	42.48	42.85	483,959	+0.02(+0.05%)
May 02, 2014	42.98	42.99	42.56	42.83	612,642	-0.09(-0.21%)

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.