Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	42.90	43.08	42.39	42.39	325,436	-0.70(-1.63%)
Jul 30, 2014	43.96	43.96	42.94	43.10	436,073	-0.69(-1.57%)
Jul 29, 2014	44.20	44.23	43.76	43.79	353,185	-0.41(-0.93%)
Jul 28, 2014	43.52	44.26	43.52	44.20	8,109,903	+0.63(+1.45%)
Jul 25, 2014	43.87	43.97	43.54	43.57	221,749	-0.38(-0.87%)
Jul 24, 2014	43.77	44.04	43.72	43.95	148,094	+0.12(+0.27%)
Jul 23, 2014	43.89	43.90	43.75	43.83	368,735	-0.03(-0.07%)
Jul 22, 2014	44.02	44.03	43.86	43.86	276,243	-0.06(-0.14%)
Jul 21, 2014	43.91	44.04	43.71	43.92	1,868,184	-0.07(-0.16%)
Jul 18, 2014	43.64	44.01	43.41	43.99	102,578	+0.47(+1.08%)
Jul 17, 2014	43.89	44.01	43.52	43.52	125,412	-0.41(-0.94%)
Jul 16, 2014	43.96	44.00	43.60	43.93	306,195	+0.09(+0.21%)
Jul 15, 2014	43.65	43.95	43.64	43.84	286,284	+0.20(+0.45%)
Jul 14, 2014	44.41	44.41	43.65	43.65	326,560	-0.49(-1.11%)
Jul 11, 2014	44.56	44.56	44.10	44.14	182,055	-0.36(-0.80%)
Jul 10, 2014	44.05	44.50	44.05	44.50	187,632	+0.25(+0.57%)
Jul 09, 2014	44.32	44.43	44.05	44.24	211,723	-0.09(-0.19%)
Jul 08, 2014	44.07	44.37	44.07	44.33	570,810	+0.29(+0.66%)
Jul 07, 2014	43.84	44.22	43.83	44.04	2,221,231	+0.16(+0.35%)
Jul 03, 2014	44.13	43.88	43.88	43.88	208,287	-0.43(-0.98%)
Jul 02, 2014	45.15	45.15	44.19	44.32	303,098	-0.88(-1.95%)
Jul 01, 2014	45.82	45.82	45.18	45.20	610,952	-0.41(-0.91%)
Jun 30, 2014	45.33	45.67	45.11	45.61	7,286,180	+0.34(+0.75%)
Jun 27, 2014	45.04	45.33	44.91	45.27	424,894	+0.21(+0.47%)
Jun 26, 2014	44.98	45.07	44.87	45.06	160,782	+0.07(+0.15%)
Jun 25, 2014	44.68	45.00	44.65	44.99	403,304	+0.22(+0.48%)
Jun 24, 2014	44.60	44.91	44.60	44.77	362,254	-0.02(-0.04%)
Jun 23, 2014	45.03	45.07	44.61	44.79	339,825	-0.13(-0.30%)
Jun 20, 2014	45.26	45.29	44.89	44.92	176,879	-0.25(-0.55%)
Jun 19, 2014	44.91	45.26	44.86	45.17	270,530	+0.31(+0.70%)
Jun 18, 2014	43.94	44.86	43.94	44.86	618,661	+0.93(+2.11%)
Jun 17, 2014	43.87	44.03	43.73	43.93	1,097,172	-0.03(-0.07%)
Jun 16, 2014	43.71	44.30	43.66	43.96	12,285,182	+0.33(+0.77%)
Jun 13, 2014	43.40	43.74	43.22	43.63	102,819	+0.20(+0.47%)
Jun 12, 2014	43.29	43.53	42.81	43.43	164,051	+0.14(+0.33%)
Jun 11, 2014	43.63	43.66	43.28	43.28	81,522	-0.53(-1.20%)
Jun 10, 2014	43.88	44.05	43.79	43.81	78,782	-0.40(-0.90%)
Jun 06, 2014	44.34	44.56	44.18	44.21	84,887	-0.13(-0.30%)
Jun 05, 2014	43.99	44.38	43.97	44.34	84,649	+0.38(+0.86%)
Jun 04, 2014	43.85	43.97	43.70	43.96	257,501	+0.07(+0.15%)
Jun 03, 2014	43.81	44.02	43.69	43.90	87,886	+0.10(+0.22%)
Jun 02, 2014	43.62	43.89	43.62	43.80	261,959	-0.04(-0.09%)
May 30, 2014	43.41	43.85	43.41	43.84	56,866	+0.35(+0.82%)
May 29, 2014	43.49	43.54	43.28	43.49	59,895	+0.02(+0.05%)
May 28, 2014	43.15	43.48	43.14	43.47	85,904	+0.29(+0.66%)
May 27, 2014	43.16	43.42	43.16	43.18	114,179	+0.34(+0.80%)
May 23, 2014	42.86	42.84	42.84	42.84	104,160	-0.12(-0.28%)
May 22, 2014	42.57	43.03	42.57	42.96	119,639	+0.38(+0.88%)
May 21, 2014	42.63	42.68	42.48	42.59	50,886	+0.00(+0.00%)
May 20, 2014	42.56	42.79	42.33	42.59	127,394	-0.01(-0.03%)
May 19, 2014	43.21	43.21	42.55	42.60	131,933	-0.60(-1.38%)
May 16, 2014	43.03	43.21	42.93	43.19	65,454	+0.13(+0.31%)
May 15, 2014	43.25	43.36	43.01	43.06	84,097	-0.16(-0.38%)
May 14, 2014	43.04	43.44	42.97	43.22	98,043	+0.22(+0.52%)
May 13, 2014	43.05	43.19	42.83	43.00	286,382	+0.07(+0.15%)
May 12, 2014	43.35	43.41	42.90	42.93	325,237	-0.33(-0.76%)
May 09, 2014	43.76	43.92	43.26	43.26	108,101	-0.60(-1.36%)
May 08, 2014	44.32	44.34	43.79	43.86	174,827	-0.47(-1.07%)
May 07, 2014	43.74	44.34	43.74	44.33	420,276	+0.72(+1.65%)
May 06, 2014	43.73	43.86	43.59	43.61	98,763	-0.22(-0.49%)
May 05, 2014	43.37	43.83	43.37	43.83	137,518	+0.38(+0.86%)
May 02, 2014	44.09	44.27	43.28	43.45	213,046	-0.87(-1.96%)

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.