Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	55.98	56.78	55.14	55.47	2,016,568	-0.74(-1.32%)
Jul 30, 2014	52.78	56.48	52.78	56.21	3,768,368	+4.31(+8.30%)
Jul 29, 2014	51.84	52.06	51.36	51.90	2,008,405	+0.06(+0.12%)
Jul 28, 2014	52.53	54.24	51.74	51.84	4,463,204	+0.12(+0.23%)
Jul 25, 2014	51.67	51.99	51.34	51.72	815,517	-0.10(-0.19%)
Jul 24, 2014	50.67	51.92	50.63	51.82	1,003,993	+1.16(+2.29%)
Jul 23, 2014	50.71	51.10	50.27	50.66	1,406,167	-0.12(-0.24%)
Jul 22, 2014	50.82	51.14	50.64	50.78	1,066,553	+0.31(+0.61%)
Jul 21, 2014	49.88	50.63	49.74	50.47	851,185	+0.32(+0.64%)
Jul 18, 2014	49.77	50.27	49.70	50.15	901,915	+0.56(+1.13%)
Jul 17, 2014	50.28	50.50	49.47	49.59	852,649	-0.95(-1.88%)
Jul 16, 2014	50.94	50.94	50.34	50.54	743,270	-0.21(-0.41%)
Jul 15, 2014	51.52	51.73	50.67	50.75	929,967	-0.45(-0.88%)
Jul 14, 2014	51.25	51.41	50.56	51.20	1,077,264	+0.38(+0.75%)
Jul 11, 2014	51.10	51.20	50.49	50.82	733,330	-0.24(-0.47%)
Jul 10, 2014	51.02	51.14	50.64	51.06	605,247	-0.45(-0.87%)
Jul 09, 2014	51.54	51.74	51.17	51.51	588,983	+0.13(+0.25%)
Jul 08, 2014	51.73	51.73	50.95	51.38	950,203	-0.36(-0.70%)
Jul 07, 2014	52.35	52.35	51.49	51.74	651,616	-0.75(-1.43%)
Jul 03, 2014		52.49	52.49	52.49	0	-0.15(-0.28%)
Jul 02, 2014	52.62	52.71	52.42	52.64	747,663	-0.22(-0.42%)
Jul 01, 2014	51.72	53.16	51.72	52.86	1,354,480	+1.49(+2.90%)
Jun 30, 2014	50.85	51.42	50.78	51.37	1,182,415	+0.49(+0.96%)
Jun 27, 2014	51.66	51.78	50.73	50.88	1,104,960	-0.87(-1.68%)
Jun 26, 2014	51.94	52.22	51.63	51.75	729,069	-0.06(-0.12%)
Jun 25, 2014	51.97	52.30	51.78	51.81	736,986	-0.09(-0.17%)
Jun 24, 2014	52.06	52.46	51.89	51.90	700,012	-0.22(-0.42%)
Jun 23, 2014	52.28	52.50	51.96	52.12	613,507	-0.29(-0.55%)
Jun 20, 2014	52.20	52.45	52.00	52.41	1,327,234	+0.41(+0.79%)
Jun 19, 2014	51.62	52.02	51.34	52.00	641,968	+0.50(+0.97%)
Jun 18, 2014	50.75	51.52	50.51	51.50	678,308	+0.62(+1.22%)
Jun 17, 2014	50.95	51.33	50.84	50.88	696,415	-0.13(-0.25%)
Jun 16, 2014	50.74	51.06	50.56	51.01	919,067	+0.21(+0.41%)
Jun 13, 2014	50.96	51.05	50.39	50.80	948,796	-0.18(-0.35%)
Jun 12, 2014	51.85	51.85	50.84	50.98	1,821,615	-1.07(-2.06%)
Jun 11, 2014	51.82	52.86	51.80	52.05	1,787,128	+0.03(+0.06%)
Jun 10, 2014	51.00	52.09	50.82	52.02	1,474,788	+1.24(+2.44%)
Jun 06, 2014	50.10	50.99	49.85	50.78	1,293,005	+0.75(+1.50%)
Jun 05, 2014	49.20	50.08	48.92	50.03	1,581,553	+0.95(+1.94%)
Jun 04, 2014	48.77	49.20	48.47	49.08	692,869	+0.22(+0.45%)
Jun 03, 2014	49.05	49.19	48.71	48.86	1,065,981	-0.28(-0.57%)
Jun 02, 2014	49.17	49.24	48.93	49.14	784,087	-0.03(-0.06%)
May 30, 2014	48.52	49.25	48.43	49.17	1,419,204	+0.56(+1.15%)
May 29, 2014	48.45	48.62	48.09	48.61	759,056	+0.33(+0.68%)
May 28, 2014	47.99	48.39	47.72	48.28	771,184	+0.32(+0.67%)
May 27, 2014	48.17	48.41	47.91	47.96	946,464	-0.02(-0.04%)
May 23, 2014		47.98	47.98	47.98	0	-0.06(-0.12%)
May 22, 2014	48.12	48.23	47.78	48.04	261,399	-0.05(-0.10%)
May 21, 2014	47.68	48.17	47.62	48.09	686,204	+0.53(+1.11%)
May 20, 2014	48.00	48.09	47.29	47.56	863,121	-0.51(-1.06%)
May 19, 2014	47.89	48.27	47.70	48.07	582,213	-0.05(-0.10%)
May 16, 2014	47.28	48.32	47.19	48.12	1,939,274	+0.83(+1.76%)
May 15, 2014	47.49	47.87	46.75	47.29	1,577,036	-0.34(-0.71%)
May 14, 2014	47.77	48.06	47.30	47.63	772,083	-0.29(-0.61%)
May 13, 2014	48.13	48.25	47.80	47.92	635,162	-0.13(-0.27%)
May 12, 2014	47.75	48.18	47.59	48.05	995,882	+0.55(+1.16%)
May 09, 2014	47.30	47.56	46.86	47.50	864,138	+0.32(+0.68%)
May 08, 2014	47.52	47.87	46.98	47.18	1,143,348	-0.54(-1.13%)
May 07, 2014	46.47	47.77	46.43	47.72	1,966,845	+1.34(+2.89%)
May 06, 2014	46.73	46.82	46.17	46.38	964,263	-0.54(-1.15%)
May 05, 2014	45.89	46.95	45.69	46.92	1,392,502	+0.72(+1.56%)
May 02, 2014	45.60	46.27	45.33	46.20	2,047,894	+0.63(+1.38%)

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.