Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	53.49	53.56	51.79	51.91	212,347	-0.89(-1.69%)
Jul 30, 2014	51.22	52.93	49.95	52.80	155,049	+1.77(+3.47%)
Jul 29, 2014	50.84	51.31	50.29	51.03	74,035	+0.02(+0.05%)
Jul 28, 2014	51.35	51.41	50.73	51.01	89,910	-0.34(-0.67%)
Jul 25, 2014	51.04	51.49	50.65	51.35	44,765	+0.05(+0.09%)
Jul 24, 2014	50.73	52.11	50.72	51.31	57,410	+0.37(+0.72%)
Jul 23, 2014	50.66	51.14	50.43	50.94	99,243	+0.23(+0.45%)
Jul 22, 2014	50.80	51.10	50.44	50.71	101,296	-0.05(-0.09%)
Jul 21, 2014	50.57	50.87	50.29	50.76	61,462	-0.01(-0.02%)
Jul 18, 2014	50.17	50.93	50.16	50.77	82,667	+0.67(+1.33%)
Jul 17, 2014	50.84	51.10	49.97	50.10	67,722	-1.13(-2.20%)
Jul 16, 2014	52.24	52.24	51.10	51.23	94,437	-0.93(-1.79%)
Jul 15, 2014	51.63	52.27	51.26	52.16	77,974	+0.53(+1.03%)
Jul 14, 2014	52.19	52.41	51.57	51.63	62,759	-0.24(-0.45%)
Jul 11, 2014	51.49	51.96	50.96	51.86	231,281	+0.29(+0.56%)
Jul 10, 2014	51.84	52.09	51.50	51.57	136,568	-0.84(-1.60%)
Jul 09, 2014	52.11	52.48	51.71	52.41	194,086	+0.53(+1.01%)
Jul 08, 2014	52.65	52.88	51.89	51.89	191,897	-0.84(-1.59%)
Jul 07, 2014	52.73	52.85	52.36	52.73	65,517	-0.09(-0.18%)
Jul 03, 2014	52.36	52.82	52.82	52.82	56,784	+0.56(+1.06%)
Jul 02, 2014	52.90	52.90	52.08	52.26	136,117	-0.56(-1.05%)
Jul 01, 2014	52.16	53.15	51.89	52.82	171,658	+0.63(+1.20%)
Jun 30, 2014	51.68	52.42	51.59	52.19	157,066	+0.45(+0.86%)
Jun 27, 2014	51.60	51.91	51.42	51.75	106,418	-0.09(-0.18%)
Jun 26, 2014	51.32	52.04	50.54	51.84	200,787	+0.71(+1.39%)
Jun 25, 2014	51.04	51.35	50.65	51.13	100,859	-0.10(-0.20%)
Jun 24, 2014	50.98	51.61	50.93	51.23	152,060	+0.09(+0.17%)
Jun 23, 2014	51.32	51.49	50.97	51.14	92,531	+0.02(+0.03%)
Jun 20, 2014	51.33	51.71	50.91	51.13	256,224	-0.08(-0.15%)
Jun 19, 2014	51.57	51.57	50.95	51.20	74,258	-0.27(-0.53%)
Jun 18, 2014	51.12	51.65	50.78	51.48	92,364	+0.44(+0.86%)
Jun 17, 2014	50.44	51.46	50.44	51.04	132,955	+0.48(+0.95%)
Jun 16, 2014	51.11	51.11	50.44	50.56	101,590	-0.55(-1.07%)
Jun 13, 2014	51.52	51.98	50.88	51.11	143,748	-0.21(-0.41%)
Jun 12, 2014	51.17	51.84	50.93	51.32	176,771	+0.08(+0.15%)
Jun 11, 2014	51.20	51.46	50.95	51.24	111,452	-0.24(-0.47%)
Jun 10, 2014	51.45	51.54	51.20	51.49	99,731	+0.74(+1.47%)
Jun 06, 2014	50.62	51.15	50.59	50.74	61,472	+0.09(+0.17%)
Jun 05, 2014	49.82	50.88	49.76	50.66	116,406	+0.77(+1.54%)
Jun 04, 2014	49.42	49.98	49.29	49.89	116,551	+0.34(+0.68%)
Jun 03, 2014	49.30	50.01	49.27	49.55	90,658	-0.02(-0.05%)
Jun 02, 2014	49.32	49.77	48.74	49.57	78,552	+0.38(+0.76%)
May 30, 2014	49.12	49.47	49.01	49.20	137,530	+0.27(+0.56%)
May 29, 2014	49.48	49.54	48.74	48.92	217,173	-0.41(-0.83%)
May 28, 2014	49.68	49.68	49.18	49.33	119,474	-0.54(-1.08%)
May 27, 2014	49.72	50.12	49.53	49.87	93,955	+0.27(+0.55%)
May 23, 2014	49.19	49.60	49.60	49.60	101,701	+0.45(+0.93%)
May 22, 2014	49.02	49.28	48.83	49.14	22,260	+0.14(+0.29%)
May 21, 2014	48.76	49.32	48.51	49.00	84,529	+0.24(+0.48%)
May 20, 2014	49.36	49.36	48.53	48.77	91,991	-0.70(-1.41%)
May 19, 2014	48.94	49.63	48.72	49.47	79,085	+0.41(+0.83%)
May 16, 2014	49.16	49.50	48.74	49.06	103,149	-0.20(-0.40%)
May 15, 2014	49.03	49.47	48.31	49.25	149,851	+0.03(+0.06%)
May 14, 2014	50.07	50.12	49.08	49.22	76,369	-0.81(-1.61%)
May 13, 2014	50.75	50.75	49.84	50.03	82,616	-0.69(-1.37%)
May 12, 2014	50.36	50.96	49.90	50.72	154,700	+0.43(+0.85%)
May 09, 2014	50.40	50.47	49.72	50.29	139,628	+0.04(+0.08%)
May 08, 2014	50.42	50.81	50.15	50.26	83,156	-0.14(-0.28%)
May 07, 2014	49.79	50.53	49.53	50.40	131,468	+0.70(+1.41%)
May 06, 2014	50.31	50.67	49.65	49.69	142,592	-0.69(-1.38%)
May 05, 2014	50.36	50.70	50.16	50.39	178,172	-0.16(-0.32%)
May 02, 2014	50.40	51.88	50.32	50.55	104,843	+0.15(+0.29%)

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.