Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	48.14	48.47	47.78	47.83	4,838,327	-0.61(-1.26%)
Jul 30, 2014	49.09	49.20	48.12	48.44	4,196,048	-0.62(-1.26%)
Jul 29, 2014	49.33	49.38	48.91	49.05	3,372,753	-0.27(-0.55%)
Jul 28, 2014	48.61	49.38	48.56	49.32	4,948,539	+0.78(+1.61%)
Jul 25, 2014	48.97	49.19	48.47	48.54	3,232,097	-0.54(-1.11%)
Jul 24, 2014	48.73	49.27	48.70	49.09	3,379,593	+0.42(+0.86%)
Jul 23, 2014	48.59	48.73	48.47	48.67	2,528,880	+0.07(+0.15%)
Jul 22, 2014	48.69	48.76	48.50	48.59	3,041,178	-0.05(-0.10%)
Jul 21, 2014	48.35	48.81	48.29	48.64	3,075,930	+0.17(+0.34%)
Jul 18, 2014	48.14	48.52	47.80	48.48	3,928,518	+0.50(+1.04%)
Jul 17, 2014	48.20	48.29	47.81	47.98	4,536,326	-0.04(-0.08%)
Jul 16, 2014	47.81	48.06	47.54	48.02	2,856,646	+0.26(+0.54%)
Jul 15, 2014	47.49	48.00	47.49	47.76	3,398,975	+0.32(+0.68%)
Jul 14, 2014	47.88	47.95	47.42	47.43	3,556,682	-0.41(-0.86%)
Jul 11, 2014	48.07	48.20	47.81	47.85	2,809,801	-0.15(-0.32%)
Jul 10, 2014	47.76	48.23	47.76	48.00	3,018,904	+0.19(+0.39%)
Jul 09, 2014	47.86	48.08	47.54	47.81	3,006,561	-0.14(-0.29%)
Jul 08, 2014	47.55	48.22	47.50	47.95	4,792,380	+0.49(+1.03%)
Jul 07, 2014	47.24	47.55	47.16	47.46	4,735,662	+0.13(+0.27%)
Jul 03, 2014	47.71	47.34	47.34	47.34	5,273,354	-0.55(-1.15%)
Jul 02, 2014	48.73	48.77	47.66	47.89	6,810,457	-0.93(-1.91%)
Jul 01, 2014	49.20	49.22	48.74	48.82	3,014,357	-0.37(-0.75%)
Jun 30, 2014	48.91	49.32	48.76	49.19	4,304,924	+0.32(+0.66%)
Jun 27, 2014	48.33	48.99	48.22	48.87	3,278,373	+0.35(+0.72%)
Jun 26, 2014	48.34	48.54	48.24	48.52	3,407,009	+0.09(+0.18%)
Jun 25, 2014	47.89	48.48	47.82	48.43	4,499,429	+0.45(+0.94%)
Jun 24, 2014	48.00	48.12	47.87	47.98	3,544,948	+0.01(+0.01%)
Jun 23, 2014	48.00	48.08	47.62	47.97	3,812,251	+0.02(+0.04%)
Jun 20, 2014	48.58	48.61	47.89	47.95	6,036,388	-0.60(-1.24%)
Jun 19, 2014	48.06	48.67	47.32	48.56	7,362,647	+0.54(+1.13%)
Jun 18, 2014	46.86	48.02	46.80	48.01	5,199,524	+1.13(+2.40%)
Jun 17, 2014	46.97	47.00	46.58	46.88	3,507,636	-0.27(-0.58%)
Jun 16, 2014	47.15	47.62	46.95	47.16	3,969,269	+0.19(+0.41%)
Jun 13, 2014	46.70	47.07	46.45	46.96	3,921,056	+0.17(+0.35%)
Jun 12, 2014	46.16	46.90	45.62	46.80	6,464,939	+0.63(+1.36%)
Jun 11, 2014	46.67	46.80	46.14	46.17	5,360,623	-0.58(-1.25%)
Jun 10, 2014	46.88	47.10	46.71	46.75	3,562,626	-0.55(-1.16%)
Jun 06, 2014	47.55	47.70	47.24	47.30	3,235,370	-0.26(-0.54%)
Jun 05, 2014	46.99	47.64	46.94	47.56	3,729,616	+0.48(+1.01%)
Jun 04, 2014	46.81	47.10	46.69	47.08	3,013,692	+0.21(+0.44%)
Jun 03, 2014	46.96	47.01	46.59	46.88	3,650,391	-0.10(-0.21%)
Jun 02, 2014	47.04	47.18	46.82	46.98	2,894,395	-0.15(-0.32%)
May 30, 2014	46.90	47.15	46.69	47.13	3,816,815	+0.10(+0.21%)
May 29, 2014	47.01	47.06	46.66	47.03	2,737,713	+0.11(+0.24%)
May 28, 2014	46.73	47.02	46.71	46.92	3,363,448	+0.20(+0.43%)
May 27, 2014	47.12	47.25	46.70	46.72	3,467,493	+0.12(+0.26%)
May 23, 2014	46.71	46.60	46.60	46.60	2,297,411	-0.16(-0.34%)
May 22, 2014	46.42	46.84	46.42	46.76	1,860,929	+0.39(+0.84%)
May 21, 2014	46.58	46.67	46.27	46.37	2,843,376	-0.11(-0.23%)
May 20, 2014	46.67	46.94	46.23	46.47	4,005,966	-0.14(-0.30%)
May 19, 2014	47.25	47.33	46.38	46.61	5,263,196	-0.70(-1.47%)
May 16, 2014	47.29	47.49	47.12	47.31	3,051,541	-0.02(-0.04%)
May 15, 2014	47.35	47.87	47.29	47.33	4,023,938	+0.07(+0.15%)
May 14, 2014	47.17	47.56	46.98	47.26	3,888,949	+0.22(+0.47%)
May 13, 2014	47.23	47.36	46.93	47.04	4,752,423	-0.03(-0.06%)
May 12, 2014	47.36	47.44	46.93	47.06	5,515,666	-0.14(-0.31%)
May 09, 2014	47.76	47.90	47.12	47.21	5,815,008	-0.56(-1.18%)
May 08, 2014	48.38	48.38	47.61	47.77	4,587,039	-0.64(-1.33%)
May 07, 2014	47.95	48.47	47.82	48.41	3,842,567	+0.49(+1.03%)
May 06, 2014	48.05	48.24	47.78	47.92	4,235,387	-0.30(-0.61%)
May 05, 2014	47.78	48.27	47.72	48.22	4,234,032	+0.43(+0.91%)
May 02, 2014	48.70	48.70	47.54	47.78	6,869,169	-1.13(-2.31%)

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.