Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.47	45.59	44.67	44.96	1,228,247	-0.84(-1.83%)
Jul 30, 2014	45.89	46.24	45.53	45.80	835,095	-0.16(-0.36%)
Jul 29, 2014	46.25	46.58	45.94	45.97	1,152,365	-0.36(-0.77%)
Jul 28, 2014	46.73	46.90	46.26	46.33	642,886	-0.51(-1.09%)
Jul 25, 2014	46.94	47.11	46.66	46.84	906,528	-0.25(-0.53%)
Jul 24, 2014	46.17	47.14	46.17	47.09	1,236,139	+0.87(+1.88%)
Jul 23, 2014	47.06	47.24	45.89	46.22	2,413,509	-0.99(-2.11%)
Jul 22, 2014	49.15	49.21	46.70	47.21	3,620,563	-2.50(-5.03%)
Jul 21, 2014	49.55	49.80	49.20	49.72	970,629	+0.17(+0.35%)
Jul 18, 2014	48.79	49.54	48.48	49.54	800,127	+1.13(+2.33%)
Jul 17, 2014	48.80	49.06	48.33	48.41	592,028	-0.62(-1.26%)
Jul 16, 2014	49.56	49.67	48.98	49.03	632,465	-0.33(-0.67%)
Jul 15, 2014	49.31	49.74	49.28	49.36	763,365	+0.14(+0.27%)
Jul 14, 2014	49.40	49.60	49.17	49.22	642,704	-0.03(-0.06%)
Jul 11, 2014	49.46	49.63	49.14	49.25	1,028,443	-0.06(-0.12%)
Jul 10, 2014	48.93	49.70	48.78	49.31	1,170,982	-0.09(-0.18%)
Jul 09, 2014	49.15	49.40	48.88	49.40	839,361	+0.27(+0.55%)
Jul 08, 2014	48.74	49.14	48.58	49.13	791,931	+0.21(+0.43%)
Jul 07, 2014	48.84	49.08	48.62	48.91	743,811	-0.02(-0.04%)
Jul 03, 2014	48.69	48.93	48.93	48.93	700,060	+0.46(+0.96%)
Jul 02, 2014	48.42	48.63	48.08	48.47	1,106,757	+0.17(+0.36%)
Jul 01, 2014	48.22	48.65	47.94	48.30	622,974	+0.23(+0.48%)
Jun 30, 2014	47.77	48.15	47.39	48.06	762,309	+0.35(+0.73%)
Jun 27, 2014	47.73	48.15	47.48	47.72	1,442,261	-0.09(-0.18%)
Jun 26, 2014	47.99	48.11	47.53	47.80	643,719	-0.06(-0.12%)
Jun 25, 2014	47.82	48.06	47.72	47.86	665,264	-0.30(-0.62%)
Jun 24, 2014	48.00	48.67	47.62	48.16	752,882	-0.08(-0.16%)
Jun 23, 2014	47.28	48.30	47.07	48.24	1,159,976	+0.63(+1.32%)
Jun 20, 2014	47.68	47.87	47.50	47.61	898,827	+0.07(+0.14%)
Jun 19, 2014	47.62	47.70	47.43	47.54	736,975	+0.03(+0.06%)
Jun 18, 2014	47.35	47.55	47.07	47.51	495,583	+0.14(+0.31%)
Jun 17, 2014	47.22	47.61	47.06	47.37	1,070,642	+0.06(+0.12%)
Jun 16, 2014	47.81	47.90	47.19	47.31	615,291	-0.52(-1.09%)
Jun 13, 2014	47.64	47.98	47.26	47.83	1,202,674	+0.18(+0.39%)
Jun 12, 2014	48.10	48.14	47.48	47.65	530,502	-0.61(-1.26%)
Jun 11, 2014	48.46	48.57	48.16	48.26	607,005	-0.48(-0.99%)
Jun 10, 2014	48.75	49.16	48.61	48.74	762,814	+0.21(+0.44%)
Jun 06, 2014	48.10	48.54	47.91	48.53	1,440,367	+0.74(+1.56%)
Jun 05, 2014	47.32	47.80	46.98	47.78	690,057	+0.60(+1.27%)
Jun 04, 2014	47.26	47.33	47.10	47.19	524,615	-0.14(-0.31%)
Jun 03, 2014	46.97	47.43	46.90	47.33	688,520	+0.10(+0.20%)
Jun 02, 2014	47.30	47.37	46.89	47.23	470,628	+0.05(+0.10%)
May 30, 2014	47.12	47.32	47.00	47.19	634,581	+0.00(+0.00%)
May 29, 2014	46.85	47.19	46.75	47.19	874,801	+0.34(+0.72%)
May 28, 2014	46.98	47.17	46.83	46.85	743,867	-0.14(-0.31%)
May 27, 2014	47.04	47.13	46.90	46.99	650,051	+0.15(+0.33%)
May 23, 2014	46.84	46.84	46.84	46.84	845,104	-0.05(-0.10%)
May 22, 2014	46.89	47.10	46.85	46.89	401,315	-0.01(-0.02%)
May 21, 2014	47.06	47.36	46.74	46.90	1,353,397	-0.09(-0.18%)
May 20, 2014	47.36	47.52	46.96	46.98	808,727	-0.54(-1.14%)
May 19, 2014	46.78	47.53	46.78	47.52	1,029,344	+0.67(+1.42%)
May 16, 2014	46.82	47.03	46.40	46.86	753,175	-0.10(-0.21%)
May 15, 2014	47.23	47.44	46.62	46.95	1,146,446	-0.43(-0.92%)
May 14, 2014	47.01	47.74	46.80	47.39	986,724	+0.40(+0.84%)
May 13, 2014	46.98	47.17	46.89	46.99	637,571	-0.02(-0.04%)
May 12, 2014	46.90	47.10	46.70	47.01	772,029	+0.21(+0.45%)
May 09, 2014	46.71	46.85	46.48	46.80	853,625	+0.11(+0.23%)
May 08, 2014	46.61	46.83	46.32	46.69	1,218,690	+0.03(+0.06%)
May 07, 2014	45.62	46.66	45.40	46.66	1,393,792	+1.15(+2.53%)
May 06, 2014	45.54	45.60	45.27	45.51	507,383	-0.13(-0.28%)
May 05, 2014	45.06	45.69	44.97	45.64	840,911	+0.42(+0.92%)
May 02, 2014	45.50	45.70	45.20	45.22	744,541	-0.25(-0.55%)

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.