Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	54.04	54.61	53.50	53.61	3,658,622	-0.85(-1.56%)
Jul 30, 2014	54.04	55.23	52.24	54.46	6,309,686	+3.27(+6.40%)
Jul 29, 2014	52.13	52.14	51.15	51.19	2,614,680	-0.95(-1.83%)
Jul 28, 2014	52.52	52.57	51.99	52.14	1,112,611	-0.48(-0.91%)
Jul 25, 2014	52.80	53.00	52.52	52.62	939,071	-0.25(-0.47%)
Jul 24, 2014	52.56	52.97	52.44	52.87	1,136,630	+0.33(+0.62%)
Jul 23, 2014	52.38	52.85	52.21	52.54	1,240,119	+0.12(+0.23%)
Jul 22, 2014	52.40	52.56	52.19	52.42	1,503,737	+0.38(+0.73%)
Jul 21, 2014	51.44	52.17	51.34	52.04	2,877,660	+0.48(+0.94%)
Jul 18, 2014	51.09	51.58	50.87	51.55	1,514,041	+0.57(+1.12%)
Jul 17, 2014	51.47	51.68	50.94	50.98	1,743,870	-0.83(-1.61%)
Jul 16, 2014	51.25	51.82	51.06	51.82	1,805,403	+0.71(+1.38%)
Jul 15, 2014	50.84	51.33	50.68	51.11	2,654,288	+0.45(+0.89%)
Jul 14, 2014	50.58	50.85	50.51	50.66	1,846,618	+0.24(+0.47%)
Jul 11, 2014	50.46	50.60	50.30	50.42	1,122,628	-0.01(-0.02%)
Jul 10, 2014	50.14	50.65	50.14	50.43	1,954,143	-0.43(-0.85%)
Jul 09, 2014	50.70	51.10	50.70	50.86	1,575,061	+0.48(+0.96%)
Jul 08, 2014	50.86	51.12	50.34	50.38	2,322,828	-0.57(-1.12%)
Jul 07, 2014	51.01	51.09	50.79	50.95	1,770,567	-0.21(-0.42%)
Jul 03, 2014	51.15	51.16	51.16	51.16	945,479	+0.20(+0.39%)
Jul 02, 2014	50.54	51.17	50.31	50.97	1,648,835	+0.48(+0.94%)
Jul 01, 2014	50.92	51.09	50.48	50.49	1,485,639	-0.21(-0.41%)
Jun 30, 2014	49.75	50.72	49.75	50.70	1,220,235	-0.01(-0.02%)
Jun 27, 2014	50.54	50.84	50.37	50.70	1,134,176	+0.06(+0.11%)
Jun 26, 2014	50.44	50.65	49.97	50.65	1,193,138	+0.18(+0.36%)
Jun 25, 2014	50.04	50.54	50.00	50.47	1,402,389	+0.43(+0.86%)
Jun 24, 2014	50.51	50.89	50.00	50.04	2,059,485	-0.68(-1.33%)
Jun 23, 2014	50.89	50.89	50.59	50.71	1,489,423	-0.09(-0.17%)
Jun 20, 2014	50.89	50.93	50.53	50.80	3,494,527	+0.18(+0.36%)
Jun 19, 2014	50.41	50.63	50.26	50.62	1,463,104	+0.13(+0.25%)
Jun 18, 2014	49.58	50.59	49.51	50.49	2,714,424	+1.03(+2.07%)
Jun 17, 2014	49.65	49.71	49.28	49.46	1,747,828	-0.17(-0.35%)
Jun 16, 2014	49.22	49.67	49.05	49.64	1,508,059	+0.36(+0.73%)
Jun 13, 2014	49.18	49.32	49.00	49.28	1,083,797	+0.15(+0.31%)
Jun 12, 2014	48.94	49.26	48.86	49.13	2,337,740	-0.07(-0.15%)
Jun 11, 2014	48.93	49.35	48.69	49.20	2,733,266	+0.14(+0.29%)
Jun 10, 2014	48.41	49.07	48.26	49.06	1,875,797	+0.45(+0.92%)
Jun 06, 2014	47.99	48.65	47.95	48.61	2,331,108	+0.58(+1.21%)
Jun 05, 2014	47.37	48.06	47.26	48.03	2,512,113	+0.84(+1.79%)
Jun 04, 2014	47.07	47.25	46.96	47.19	1,320,371	+0.01(+0.02%)
Jun 03, 2014	47.14	47.29	47.06	47.18	1,446,622	-0.05(-0.10%)
Jun 02, 2014	47.33	47.45	46.93	47.23	1,661,160	-0.06(-0.13%)
May 30, 2014	47.37	47.37	47.01	47.29	1,811,335	-0.06(-0.13%)
May 29, 2014	47.23	47.38	47.03	47.36	1,157,058	+0.18(+0.39%)
May 28, 2014	46.91	47.39	46.72	47.18	1,836,674	+0.36(+0.76%)
May 27, 2014	47.31	47.36	46.59	46.82	1,846,061	-0.29(-0.62%)
May 23, 2014	47.06	47.11	47.11	47.11	743,729	+0.00(+0.00%)
May 22, 2014	46.87	47.18	46.68	47.11	789,947	+0.24(+0.52%)
May 21, 2014	46.70	46.94	46.66	46.87	1,121,733	+0.17(+0.36%)
May 20, 2014	46.89	46.89	46.47	46.70	1,100,770	-0.32(-0.69%)
May 19, 2014	46.23	47.07	46.23	47.03	1,278,147	+0.51(+1.09%)
May 16, 2014	46.50	46.59	46.16	46.52	1,162,262	+0.02(+0.05%)
May 15, 2014	46.28	46.54	46.00	46.50	1,283,878	+0.08(+0.17%)
May 14, 2014	46.50	46.57	46.21	46.42	1,314,219	-0.24(-0.52%)
May 13, 2014	46.62	47.00	46.40	46.66	2,315,169	+0.04(+0.08%)
May 12, 2014	46.39	46.71	46.18	46.62	1,528,722	+0.56(+1.22%)
May 09, 2014	46.12	46.22	45.86	46.06	1,090,877	-0.07(-0.15%)
May 08, 2014	45.90	46.27	45.88	46.13	2,249,938	+0.13(+0.29%)
May 07, 2014	46.12	46.38	45.80	46.00	1,610,597	+0.07(+0.15%)
May 06, 2014	46.02	46.16	45.77	45.93	1,480,360	-0.05(-0.11%)
May 05, 2014	45.84	46.12	45.69	45.98	1,301,734	-0.20(-0.43%)
May 02, 2014	46.23	46.52	45.99	46.18	1,847,734	-0.18(-0.39%)

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.