Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	54.07	54.64	53.53	53.64	3,656,680	-0.85(-1.56%)
Jul 30, 2014	54.07	55.26	52.27	54.49	6,306,337	+3.28(+6.40%)
Jul 29, 2014	52.16	52.17	51.18	51.22	2,613,292	-0.95(-1.83%)
Jul 28, 2014	52.54	52.60	52.02	52.17	1,112,020	-0.48(-0.91%)
Jul 25, 2014	52.83	53.03	52.54	52.65	938,573	-0.25(-0.47%)
Jul 24, 2014	52.58	53.00	52.46	52.89	1,136,027	+0.33(+0.62%)
Jul 23, 2014	52.41	52.88	52.24	52.57	1,239,460	+0.12(+0.23%)
Jul 22, 2014	52.43	52.58	52.22	52.45	1,502,938	+0.38(+0.73%)
Jul 21, 2014	51.47	52.20	51.37	52.07	2,876,132	+0.48(+0.94%)
Jul 18, 2014	51.11	51.61	50.90	51.58	1,513,237	+0.57(+1.12%)
Jul 17, 2014	51.50	51.71	50.97	51.01	1,742,944	-0.83(-1.61%)
Jul 16, 2014	51.28	51.85	51.09	51.84	1,804,444	+0.71(+1.38%)
Jul 15, 2014	50.87	51.35	50.70	51.14	2,652,879	+0.45(+0.89%)
Jul 14, 2014	50.60	50.87	50.53	50.68	1,845,638	+0.24(+0.47%)
Jul 11, 2014	50.48	50.63	50.33	50.44	1,122,032	-0.01(-0.02%)
Jul 10, 2014	50.17	50.67	50.17	50.46	1,953,105	-0.43(-0.85%)
Jul 09, 2014	50.72	51.13	50.72	50.89	1,574,225	+0.48(+0.96%)
Jul 08, 2014	50.89	51.14	50.36	50.40	2,321,595	-0.57(-1.12%)
Jul 07, 2014	51.04	51.11	50.82	50.98	1,769,627	-0.21(-0.42%)
Jul 03, 2014	51.18	51.19	51.19	51.19	944,977	+0.20(+0.39%)
Jul 02, 2014	50.56	51.20	50.33	50.99	1,647,960	+0.48(+0.94%)
Jul 01, 2014	50.95	51.12	50.51	50.52	1,484,850	-0.21(-0.41%)
Jun 30, 2014	49.77	50.75	49.77	50.72	1,219,587	-0.01(-0.02%)
Jun 27, 2014	50.57	50.87	50.40	50.73	1,133,574	+0.06(+0.11%)
Jun 26, 2014	50.47	50.67	50.00	50.67	1,192,504	+0.18(+0.36%)
Jun 25, 2014	50.06	50.57	50.02	50.49	1,401,644	+0.43(+0.86%)
Jun 24, 2014	50.54	50.92	50.03	50.06	2,058,392	-0.68(-1.33%)
Jun 23, 2014	50.91	50.92	50.62	50.74	1,488,633	-0.09(-0.17%)
Jun 20, 2014	50.91	50.96	50.56	50.83	3,492,673	+0.18(+0.36%)
Jun 19, 2014	50.44	50.66	50.29	50.64	1,462,327	+0.13(+0.25%)
Jun 18, 2014	49.61	50.62	49.53	50.52	2,712,983	+1.03(+2.07%)
Jun 17, 2014	49.68	49.74	49.31	49.49	1,746,901	-0.17(-0.35%)
Jun 16, 2014	49.24	49.70	49.08	49.67	1,507,258	+0.36(+0.73%)
Jun 13, 2014	49.20	49.35	49.02	49.31	1,083,222	+0.15(+0.31%)
Jun 12, 2014	48.97	49.28	48.89	49.16	2,336,499	-0.07(-0.15%)
Jun 11, 2014	48.96	49.37	48.72	49.23	2,731,815	+0.14(+0.29%)
Jun 10, 2014	48.43	49.10	48.28	49.08	1,874,801	+0.45(+0.92%)
Jun 06, 2014	48.02	48.67	47.97	48.64	2,329,870	+0.58(+1.21%)
Jun 05, 2014	47.39	48.08	47.29	48.06	2,510,779	+0.84(+1.79%)
Jun 04, 2014	47.10	47.27	46.99	47.22	1,319,670	+0.01(+0.02%)
Jun 03, 2014	47.16	47.32	47.09	47.21	1,445,854	-0.05(-0.10%)
Jun 02, 2014	47.35	47.48	46.96	47.26	1,660,278	-0.06(-0.13%)
May 30, 2014	47.40	47.40	47.03	47.32	1,810,373	-0.06(-0.13%)
May 29, 2014	47.26	47.41	47.05	47.38	1,156,443	+0.18(+0.39%)
May 28, 2014	46.94	47.41	46.74	47.20	1,835,699	+0.36(+0.76%)
May 27, 2014	47.33	47.39	46.62	46.84	1,845,081	-0.29(-0.62%)
May 23, 2014	47.09	47.14	47.14	47.14	743,335	+0.00(+0.00%)
May 22, 2014	46.89	47.21	46.70	47.14	789,527	+0.24(+0.52%)
May 21, 2014	46.73	46.96	46.69	46.89	1,121,137	+0.17(+0.36%)
May 20, 2014	46.92	46.92	46.50	46.73	1,100,186	-0.32(-0.69%)
May 19, 2014	46.26	47.10	46.26	47.05	1,277,468	+0.51(+1.09%)
May 16, 2014	46.53	46.62	46.18	46.54	1,161,645	+0.02(+0.05%)
May 15, 2014	46.31	46.57	46.02	46.52	1,283,196	+0.08(+0.17%)
May 14, 2014	46.53	46.60	46.24	46.44	1,313,522	-0.24(-0.52%)
May 13, 2014	46.65	47.03	46.43	46.69	2,313,940	+0.04(+0.08%)
May 12, 2014	46.41	46.73	46.20	46.65	1,527,911	+0.56(+1.22%)
May 09, 2014	46.15	46.25	45.88	46.09	1,090,298	-0.07(-0.15%)
May 08, 2014	45.93	46.29	45.90	46.16	2,248,744	+0.13(+0.29%)
May 07, 2014	46.14	46.40	45.82	46.02	1,609,742	+0.07(+0.15%)
May 06, 2014	46.05	46.19	45.79	45.96	1,479,574	-0.05(-0.11%)
May 05, 2014	45.86	46.14	45.71	46.01	1,301,043	-0.20(-0.43%)
May 02, 2014	46.25	46.54	46.01	46.20	1,846,753	-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.