Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.44	43.58	42.70	42.72	2,824,499	-0.96(-2.20%)
Jul 30, 2014	43.82	44.00	43.42	43.68	3,421,838	-0.08(-0.19%)
Jul 29, 2014	44.18	45.06	43.53	43.77	5,975,186	+0.72(+1.68%)
Jul 28, 2014	43.25	43.27	42.86	43.04	5,534,624	-0.24(-0.54%)
Jul 25, 2014	43.99	44.06	43.19	43.28	3,877,574	-1.09(-2.45%)
Jul 24, 2014	44.18	44.40	44.07	44.36	2,217,833	+0.25(+0.57%)
Jul 23, 2014	43.87	44.14	43.76	44.11	1,676,500	+0.33(+0.75%)
Jul 22, 2014	43.82	43.92	43.63	43.78	1,742,524	+0.19(+0.42%)
Jul 21, 2014	43.80	43.80	43.37	43.60	1,720,361	-0.25(-0.58%)
Jul 18, 2014	43.66	43.92	43.49	43.85	1,729,696	+0.38(+0.87%)
Jul 17, 2014	43.62	43.94	43.45	43.47	1,868,255	-0.32(-0.73%)
Jul 16, 2014	43.90	43.92	43.69	43.79	1,678,821	+0.09(+0.21%)
Jul 15, 2014	43.82	43.89	43.49	43.70	4,448,210	-0.33(-0.75%)
Jul 14, 2014	44.18	44.31	44.01	44.03	2,378,123	+0.09(+0.21%)
Jul 11, 2014	43.43	43.98	43.43	43.93	2,902,621	+0.39(+0.89%)
Jul 10, 2014	43.17	43.62	43.10	43.55	2,155,894	+0.08(+0.19%)
Jul 09, 2014	43.39	43.54	43.20	43.46	2,013,385	+0.04(+0.10%)
Jul 08, 2014	43.33	43.55	43.24	43.42	2,525,712	+0.06(+0.14%)
Jul 07, 2014	43.39	43.55	43.34	43.36	2,530,774	-0.18(-0.40%)
Jul 03, 2014	43.38	43.54	43.54	43.54	1,757,372	+0.29(+0.68%)
Jul 02, 2014	43.43	43.67	43.21	43.24	1,994,885	-0.33(-0.75%)
Jul 01, 2014	43.37	43.77	43.29	43.57	1,968,361	+0.20(+0.46%)
Jun 30, 2014	43.34	43.50	43.22	43.37	1,762,612	-0.05(-0.12%)
Jun 27, 2014	43.32	43.47	43.24	43.42	1,535,533	+0.03(+0.08%)
Jun 26, 2014	43.60	43.60	43.22	43.39	1,768,694	-0.18(-0.40%)
Jun 25, 2014	43.21	43.65	43.20	43.56	1,800,748	+0.19(+0.44%)
Jun 24, 2014	43.48	43.74	43.37	43.37	1,891,617	-0.23(-0.54%)
Jun 23, 2014	43.58	43.68	43.50	43.60	1,754,616	-0.04(-0.10%)
Jun 20, 2014	43.54	43.85	43.39	43.65	3,592,012	+0.26(+0.60%)
Jun 19, 2014	43.63	43.63	43.28	43.39	2,290,199	-0.17(-0.38%)
Jun 18, 2014	42.77	43.65	42.72	43.55	5,644,614	+0.79(+1.84%)
Jun 17, 2014	42.35	42.86	42.22	42.77	2,821,928	+0.30(+0.71%)
Jun 16, 2014	42.54	42.58	42.33	42.47	1,604,915	-0.07(-0.16%)
Jun 13, 2014	42.40	42.59	42.32	42.53	1,843,421	+0.13(+0.32%)
Jun 12, 2014	42.71	42.73	42.21	42.40	3,328,776	-0.46(-1.07%)
Jun 11, 2014	42.60	42.88	42.54	42.86	2,559,296	+0.04(+0.10%)
Jun 10, 2014	42.73	42.88	42.70	42.82	1,977,920	+0.08(+0.20%)
Jun 06, 2014	42.50	42.75	42.42	42.73	2,847,005	+0.28(+0.67%)
Jun 05, 2014	42.56	42.56	42.22	42.45	2,210,710	-0.07(-0.16%)
Jun 04, 2014	42.16	42.54	42.10	42.52	3,614,535	+0.27(+0.63%)
Jun 03, 2014	42.03	42.40	42.02	42.25	2,295,487	-0.03(-0.06%)
Jun 02, 2014	42.07	42.38	41.94	42.27	3,598,636	+0.20(+0.48%)
May 30, 2014	41.84	42.11	41.82	42.07	2,431,354	+0.20(+0.48%)
May 29, 2014	41.80	41.91	41.67	41.87	2,693,865	+0.11(+0.26%)
May 28, 2014	41.64	41.84	41.55	41.76	1,850,545	+0.03(+0.08%)
May 27, 2014	41.66	41.80	41.58	41.73	2,131,377	+0.16(+0.38%)
May 23, 2014	41.57	41.57	41.57	41.57	2,437,595	+0.06(+0.14%)
May 22, 2014	41.47	41.57	41.27	41.51	1,119,503	+0.02(+0.04%)
May 21, 2014	41.19	41.53	41.16	41.50	2,115,489	+0.40(+0.98%)
May 20, 2014	41.15	41.38	40.92	41.09	2,610,643	-0.10(-0.24%)
May 19, 2014	40.93	41.30	40.73	41.19	2,595,209	+0.21(+0.51%)
May 16, 2014	40.80	41.09	40.64	40.98	2,764,630	+0.13(+0.31%)
May 15, 2014	40.74	40.91	40.31	40.86	3,159,629	+0.00(+0.00%)
May 14, 2014	40.98	41.03	40.68	40.86	1,665,008	-0.19(-0.47%)
May 13, 2014	41.27	41.31	41.02	41.05	2,326,576	-0.18(-0.45%)
May 12, 2014	41.17	41.37	41.05	41.24	1,130,975	+0.28(+0.69%)
May 09, 2014	40.64	40.98	40.50	40.95	1,694,754	+0.30(+0.74%)
May 08, 2014	40.78	41.08	40.51	40.65	3,053,621	-0.12(-0.29%)
May 07, 2014	40.21	40.85	40.18	40.77	2,560,497	+0.71(+1.78%)
May 06, 2014	40.56	40.61	40.04	40.06	2,305,854	-0.67(-1.64%)
May 05, 2014	40.33	40.93	40.26	40.73	1,390,379	+0.17(+0.41%)
May 02, 2014	41.36	41.43	40.37	40.56	2,825,804	-0.59(-1.44%)

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.