Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	48.71	48.91	48.61	48.61	2,559	-1.09(-2.19%)
Jul 30, 2014	49.60	49.79	49.42	49.70	103,039	+0.38(+0.77%)
Jul 29, 2014	49.57	49.63	49.32	49.32	14,821	-0.16(-0.33%)
Jul 28, 2014	49.48	49.56	49.32	49.48	7,571	+0.10(+0.21%)
Jul 25, 2014	49.86	49.86	49.13	49.38	30,192	-0.64(-1.28%)
Jul 24, 2014	49.98	50.02	49.91	50.02	3,835	+0.14(+0.28%)
Jul 23, 2014	49.58	49.88	49.58	49.88	2,660	-0.45(-0.89%)
Jul 22, 2014	50.29	50.33	50.07	50.33	2,363	+0.14(+0.28%)
Jul 21, 2014	49.89	50.22	49.88	50.19	2,510	-0.19(-0.38%)
Jul 18, 2014	50.48	50.48	50.21	50.38	1,084	+0.87(+1.76%)
Jul 17, 2014	49.65	49.65	49.51	49.51	2,249	-0.84(-1.66%)
Jul 16, 2014	50.46	50.46	50.27	50.34	4,711	+1.09(+2.22%)
Jul 15, 2014	49.34	49.42	49.20	49.25	1,592	-0.58(-1.16%)
Jul 14, 2014	50.06	50.06	49.83	49.83	2,481	-0.49(-0.97%)
Jul 11, 2014	50.00	50.32	50.00	50.32	2,130	-0.29(-0.57%)
Jul 10, 2014	50.70	50.75	50.56	50.61	2,139	-1.29(-2.49%)
Jul 09, 2014	51.54	51.90	51.54	51.90	2,036	+0.50(+0.97%)
Jul 08, 2014	51.76	51.76	51.39	51.40	52,090	-0.28(-0.54%)
Jul 07, 2014	52.00	52.00	51.37	51.68	2,683	-1.14(-2.16%)
Jul 03, 2014		52.82	52.82	52.82	0	+0.14(+0.27%)
Jul 02, 2014	52.80	52.80	52.68	52.68	1,113	-0.76(-1.42%)
Jul 01, 2014	53.02	53.44	53.02	53.44	1,274	+0.38(+0.72%)
Jun 30, 2014	53.19	53.19	53.06	53.06	2,901	+0.13(+0.25%)
Jun 27, 2014	53.00	53.29	52.88	52.93	4,438	-0.45(-0.85%)
Jun 26, 2014	53.35	53.61	53.34	53.38	3,567	-0.17(-0.31%)
Jun 25, 2014	53.51	53.55	53.24	53.55	1,762	-1.10(-2.01%)
Jun 24, 2014	54.77	54.77	54.54	54.65	2,281	+0.53(+0.98%)
Jun 23, 2014	54.04	54.35	54.04	54.12	1,593	+0.40(+0.74%)
Jun 20, 2014	54.00	54.03	53.48	53.72	8,829	-0.15(-0.28%)
Jun 19, 2014	54.22	54.22	53.87	53.87	1,332	-0.10(-0.19%)
Jun 18, 2014	53.79	53.97	53.43	53.97	23,056	-0.17(-0.31%)
Jun 17, 2014	53.74	54.14	53.74	54.14	3,171	+1.22(+2.31%)
Jun 16, 2014	53.00	53.00	52.92	52.92	1,681	+0.16(+0.30%)
Jun 13, 2014	52.61	52.77	52.44	52.76	1,656	-0.11(-0.21%)
Jun 12, 2014	52.88	52.88	52.70	52.87	1,546	+0.03(+0.06%)
Jun 11, 2014	52.91	52.91	52.59	52.84	2,007	+0.74(+1.42%)
Jun 10, 2014	52.34	52.34	52.08	52.10	1,656	-0.26(-0.50%)
Jun 06, 2014	52.36	52.36	51.97	52.36	1,865	-0.29(-0.55%)
Jun 05, 2014	52.30	52.65	52.30	52.65	3,250	+0.58(+1.11%)
Jun 04, 2014	52.00	52.07	51.82	52.07	1,843	-0.26(-0.50%)
Jun 03, 2014	52.26	52.35	52.05	52.33	2,620	-0.17(-0.32%)
Jun 02, 2014	52.49	52.50	52.19	52.50	6,194	-0.01(-0.02%)
May 30, 2014	52.51	52.51	52.51	52.51	962	-0.34(-0.64%)
May 29, 2014	52.93	52.94	52.85	52.85	1,719	+0.10(+0.19%)
May 28, 2014	52.77	52.77	52.47	52.75	1,022	-0.04(-0.08%)
May 27, 2014	52.95	52.95	52.78	52.79	2,197	+0.42(+0.80%)
May 23, 2014		52.37	52.37	52.37	0	-0.16(-0.30%)
May 22, 2014	52.53	52.53	52.53	52.53	4,593	-0.22(-0.42%)
May 21, 2014	52.95	52.95	52.58	52.75	2,976	-0.20(-0.38%)
May 20, 2014	53.25	53.29	52.61	52.95	3,283	-0.40(-0.76%)
May 19, 2014	53.45	53.66	52.99	53.35	1,183	-0.32(-0.59%)
May 16, 2014	53.64	53.67	53.47	53.67	2,524	-0.07(-0.13%)
May 15, 2014	53.54	53.75	53.48	53.74	2,783	-0.75(-1.38%)
May 14, 2014	54.48	54.49	54.48	54.49	2,072	+0.38(+0.70%)
May 13, 2014	54.13	54.13	53.85	54.11	4,100	-0.47(-0.86%)
May 12, 2014	54.43	54.59	54.40	54.58	9,686	+0.68(+1.26%)
May 09, 2014	53.76	53.90	53.72	53.90	2,060	-0.30(-0.55%)
May 08, 2014	54.43	54.43	54.05	54.20	2,329	+0.62(+1.16%)
May 07, 2014	53.64	53.82	53.54	53.58	11,449	+0.66(+1.25%)
May 06, 2014	52.81	53.04	52.80	52.92	2,587	-0.11(-0.22%)
May 05, 2014	52.43	53.16	52.43	53.03	7,517	+0.27(+0.52%)
May 02, 2014	52.97	53.16	52.76	52.76	14,195	-0.47(-0.88%)

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.