Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	40.85	41.39	40.34	40.58	5,653,243	-0.50(-1.22%)
Jul 30, 2014	41.37	41.53	40.86	41.08	3,797,062	-0.26(-0.63%)
Jul 29, 2014	40.81	41.55	40.81	41.34	4,475,609	+0.43(+1.05%)
Jul 28, 2014	41.01	41.32	40.66	40.91	2,669,419	+0.06(+0.15%)
Jul 25, 2014	41.26	41.42	40.77	40.85	2,955,037	-0.71(-1.71%)
Jul 24, 2014	41.50	42.31	41.38	41.56	4,306,296	+0.04(+0.10%)
Jul 23, 2014	41.09	41.55	40.94	41.52	3,756,063	+0.64(+1.57%)
Jul 22, 2014	41.56	41.69	40.87	40.88	5,577,009	-0.55(-1.33%)
Jul 21, 2014	41.44	41.61	41.11	41.43	3,883,711	-0.36(-0.86%)
Jul 18, 2014	41.33	41.87	41.05	41.79	5,001,502	+0.55(+1.33%)
Jul 17, 2014	43.03	43.27	41.19	41.24	7,132,893	-2.15(-4.96%)
Jul 16, 2014	42.61	43.46	42.38	43.39	5,955,033	+0.99(+2.33%)
Jul 15, 2014	42.55	42.84	42.13	42.40	4,709,955	-0.28(-0.66%)
Jul 14, 2014	43.11	43.45	42.64	42.68	3,141,484	-0.11(-0.26%)
Jul 11, 2014	43.76	43.76	42.71	42.79	3,963,093	-0.97(-2.22%)
Jul 10, 2014	43.62	43.95	42.87	43.76	6,074,494	-0.21(-0.48%)
Jul 09, 2014	43.87	44.11	43.62	43.97	2,578,830	-0.06(-0.14%)
Jul 08, 2014	43.97	44.25	43.66	44.03	2,602,339	+0.01(+0.02%)
Jul 07, 2014	44.59	44.73	43.92	44.02	2,719,509	-0.97(-2.16%)
Jul 03, 2014	44.85	44.99	44.99	44.99	1,956,000	+0.24(+0.54%)
Jul 02, 2014	44.86	45.19	44.62	44.75	1,989,048	-0.24(-0.53%)
Jul 01, 2014	45.49	45.52	44.91	44.99	2,208,373	-0.50(-1.10%)
Jun 30, 2014	45.03	45.51	44.59	45.49	2,936,578	+0.51(+1.13%)
Jun 27, 2014	45.03	45.15	44.72	44.98	2,520,644	-0.33(-0.73%)
Jun 26, 2014	46.01	46.08	44.84	45.31	3,801,252	-0.60(-1.31%)
Jun 25, 2014	45.76	46.36	45.58	45.91	2,895,333	-0.05(-0.11%)
Jun 24, 2014	46.82	46.90	45.87	45.96	3,677,199	-0.82(-1.75%)
Jun 23, 2014	47.61	47.61	46.71	46.78	2,480,940	-0.83(-1.74%)
Jun 20, 2014	47.58	47.70	47.25	47.61	5,456,357	+0.18(+0.38%)
Jun 19, 2014	47.10	47.43	46.83	47.43	4,549,211	+0.28(+0.59%)
Jun 18, 2014	46.59	47.18	46.54	47.15	3,094,711	+0.56(+1.20%)
Jun 17, 2014	46.15	46.61	46.02	46.59	2,814,081	+0.27(+0.58%)
Jun 16, 2014	45.91	46.45	45.74	46.32	3,652,462	+0.51(+1.11%)
Jun 13, 2014	45.87	45.88	45.19	45.81	4,276,812	+0.09(+0.20%)
Jun 12, 2014	45.03	45.88	44.77	45.72	3,866,047	+0.85(+1.89%)
Jun 11, 2014	45.06	45.08	44.55	44.87	4,847,901	-0.11(-0.24%)
Jun 10, 2014	45.42	45.90	44.93	44.98	4,768,201	-1.01(-2.20%)
Jun 06, 2014	46.67	46.68	45.90	45.99	3,155,690	-0.39(-0.84%)
Jun 05, 2014	46.10	46.49	45.93	46.38	5,816,758	+0.10(+0.22%)
Jun 04, 2014	46.43	46.78	46.16	46.28	4,165,771	-0.18(-0.39%)
Jun 03, 2014	45.74	46.49	45.74	46.46	5,087,746	+0.73(+1.60%)
Jun 02, 2014	45.37	46.01	44.91	45.73	2,997,906	+0.26(+0.57%)
May 30, 2014	45.60	45.64	45.15	45.47	2,446,781	-0.29(-0.63%)
May 29, 2014	45.27	45.98	45.05	45.76	4,120,214	+0.47(+1.04%)
May 28, 2014	44.96	45.51	44.52	45.29	2,668,327	+0.41(+0.91%)
May 27, 2014	44.50	44.97	44.15	44.88	3,599,430	+0.55(+1.24%)
May 23, 2014	44.50	44.33	44.33	44.33	3,117,700	-0.50(-1.12%)
May 22, 2014	45.05	45.38	44.80	44.83	2,865,990	-0.09(-0.20%)
May 21, 2014	45.26	45.42	44.52	44.92	6,216,164	-0.09(-0.20%)
May 20, 2014	45.00	45.34	44.87	45.01	3,176,989	-0.04(-0.09%)
May 19, 2014	44.97	45.53	44.75	45.05	3,135,104	+0.13(+0.29%)
May 16, 2014	45.15	45.42	44.63	44.92	2,868,537	-0.34(-0.75%)
May 15, 2014	44.34	45.40	44.01	45.26	5,571,921	-0.23(-0.51%)
May 14, 2014	45.54	45.98	45.15	45.49	3,438,289	+0.01(+0.02%)
May 13, 2014	45.60	45.62	45.06	45.48	3,106,933	+0.07(+0.15%)
May 12, 2014	44.58	45.43	44.43	45.41	3,878,058	+0.51(+1.14%)
May 09, 2014	46.68	46.68	44.77	44.90	4,406,207	-0.72(-1.58%)
May 08, 2014	46.50	46.79	45.59	45.62	3,140,597	-1.07(-2.29%)
May 07, 2014	47.08	47.08	46.11	46.69	3,719,442	+0.14(+0.30%)
May 06, 2014	46.94	47.32	46.54	46.55	4,105,331	-0.24(-0.51%)
May 05, 2014	47.00	47.04	46.19	46.79	6,831,000	-0.31(-0.66%)
May 02, 2014	46.95	48.30	46.11	47.10	8,281,856	-0.31(-0.65%)

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.