Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	49.63	49.74	48.78	48.79	3,296,875	-1.19(-2.38%)
Jul 30, 2014	50.13	50.21	49.33	49.98	4,091,139	+0.17(+0.34%)
Jul 29, 2014	50.20	50.33	49.82	49.82	2,820,586	-0.36(-0.72%)
Jul 28, 2014	50.12	50.27	49.74	50.18	2,924,544	+0.14(+0.29%)
Jul 25, 2014	50.21	50.34	49.94	50.03	3,074,323	-0.52(-1.03%)
Jul 24, 2014	50.42	50.62	50.11	50.55	3,701,081	+0.30(+0.59%)
Jul 23, 2014	50.91	51.00	50.07	50.26	4,322,409	-0.93(-1.83%)
Jul 22, 2014	50.96	51.36	50.94	51.19	3,362,306	+0.61(+1.20%)
Jul 21, 2014	50.78	50.82	50.46	50.58	2,138,033	-0.41(-0.80%)
Jul 18, 2014	51.34	51.34	50.71	50.99	2,926,916	-0.09(-0.17%)
Jul 17, 2014	50.94	51.49	50.90	51.08	4,728,436	-0.08(-0.16%)
Jul 16, 2014	50.82	51.23	50.61	51.16	3,487,750	+0.47(+0.93%)
Jul 15, 2014	50.17	50.80	50.14	50.69	3,492,726	+0.60(+1.20%)
Jul 14, 2014	50.48	50.50	49.85	50.09	3,072,866	+0.10(+0.19%)
Jul 11, 2014	49.93	50.13	49.59	49.99	2,240,732	-0.08(-0.16%)
Jul 10, 2014	49.97	50.50	49.74	50.07	2,817,426	-0.29(-0.57%)
Jul 09, 2014	49.87	50.42	49.86	50.36	2,502,985	+0.65(+1.30%)
Jul 08, 2014	50.14	50.28	49.57	49.71	2,841,499	-0.70(-1.38%)
Jul 07, 2014	50.14	50.52	50.08	50.41	2,295,192	-0.14(-0.27%)
Jul 03, 2014	50.44	50.54	50.54	50.54	1,402,314	+0.34(+0.67%)
Jul 02, 2014	50.03	50.33	50.02	50.21	2,430,221	-0.05(-0.10%)
Jul 01, 2014	49.83	50.61	49.80	50.26	3,344,475	+0.73(+1.47%)
Jun 30, 2014	49.38	49.77	49.33	49.53	2,436,997	+0.00(+0.00%)
Jun 27, 2014	49.24	49.62	49.15	49.53	3,052,745	+0.17(+0.34%)
Jun 26, 2014	49.27	49.43	48.83	49.36	2,304,852	+0.01(+0.02%)
Jun 25, 2014	49.09	49.46	48.87	49.35	2,573,995	+0.16(+0.32%)
Jun 24, 2014	49.58	49.79	49.16	49.19	2,407,976	-0.49(-0.98%)
Jun 23, 2014	49.82	49.87	49.54	49.68	2,055,730	-0.22(-0.43%)
Jun 20, 2014	49.78	50.04	49.71	49.90	4,328,253	+0.39(+0.79%)
Jun 19, 2014	49.30	49.66	49.25	49.50	2,306,228	-0.04(-0.08%)
Jun 18, 2014	49.11	49.59	48.82	49.54	2,482,798	+0.31(+0.63%)
Jun 17, 2014	48.86	49.35	48.67	49.23	2,507,399	+0.37(+0.75%)
Jun 16, 2014	48.55	49.03	48.27	48.87	2,688,440	+0.10(+0.21%)
Jun 13, 2014	49.10	49.14	48.51	48.76	2,391,791	-0.20(-0.41%)
Jun 12, 2014	49.06	49.23	48.76	48.96	1,912,845	-0.13(-0.26%)
Jun 11, 2014	49.12	49.42	48.88	49.09	2,820,782	-0.32(-0.65%)
Jun 10, 2014	49.37	49.52	49.00	49.41	2,320,726	+0.07(+0.15%)
Jun 06, 2014	48.16	49.36	48.03	49.34	3,566,035	+1.40(+2.92%)
Jun 05, 2014	47.92	48.17	47.41	47.94	2,886,613	+0.14(+0.30%)
Jun 04, 2014	47.36	47.81	47.36	47.79	2,007,028	+0.23(+0.49%)
Jun 03, 2014	47.32	47.66	47.20	47.56	3,604,106	-0.04(-0.08%)
Jun 02, 2014	47.25	47.62	47.20	47.60	2,364,440	+0.35(+0.74%)
May 30, 2014	46.84	47.34	46.84	47.25	3,101,175	+0.36(+0.77%)
May 29, 2014	47.15	47.15	46.63	46.89	2,090,793	-0.03(-0.07%)
May 28, 2014	46.46	47.07	46.36	46.92	3,078,703	+0.51(+1.10%)
May 27, 2014	45.93	46.49	45.87	46.41	1,668,563	+0.64(+1.40%)
May 23, 2014	45.72	45.77	45.77	45.77	1,252,647	+0.12(+0.26%)
May 22, 2014	45.36	45.72	45.24	45.65	1,109,460	+0.25(+0.55%)
May 21, 2014	45.29	45.53	45.11	45.41	1,486,170	+0.36(+0.80%)
May 20, 2014	45.39	45.41	44.79	45.05	1,965,236	-0.38(-0.83%)
May 19, 2014	45.06	45.46	44.95	45.42	1,650,866	+0.34(+0.74%)
May 16, 2014	45.12	45.16	44.61	45.09	2,310,616	-0.13(-0.28%)
May 15, 2014	45.30	45.37	44.70	45.21	2,660,450	-0.25(-0.54%)
May 14, 2014	45.84	46.00	45.41	45.46	2,388,764	-0.50(-1.10%)
May 13, 2014	46.54	46.64	45.09	45.96	2,888,782	-0.61(-1.30%)
May 12, 2014	46.23	46.73	46.21	46.57	2,212,398	+0.59(+1.29%)
May 09, 2014	45.93	46.14	45.49	45.98	2,633,242	-0.01(-0.02%)
May 08, 2014	45.25	46.16	45.16	45.99	4,122,132	+0.66(+1.45%)
May 07, 2014	44.59	45.37	44.58	45.33	2,944,774	+0.89(+2.00%)
May 06, 2014	44.75	44.96	44.43	44.45	2,388,871	-0.43(-0.96%)
May 05, 2014	44.71	45.01	44.44	44.88	2,652,857	-0.07(-0.16%)
May 02, 2014	44.69	45.19	44.64	44.95	4,114,869	+0.37(+0.84%)

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.