Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	53.40	53.97	52.86	52.98	3,702,490	-0.84(-1.56%)
Jul 30, 2014	53.40	54.58	51.62	53.82	6,385,340	+3.24(+6.40%)
Jul 29, 2014	51.52	51.52	50.54	50.58	2,646,030	-0.94(-1.83%)
Jul 28, 2014	51.89	51.95	51.38	51.52	1,125,951	-0.47(-0.91%)
Jul 25, 2014	52.18	52.37	51.89	52.00	950,331	-0.24(-0.47%)
Jul 24, 2014	51.93	52.34	51.81	52.24	1,150,259	+0.32(+0.62%)
Jul 23, 2014	51.76	52.22	51.60	51.92	1,254,988	+0.12(+0.23%)
Jul 22, 2014	51.78	51.93	51.57	51.80	1,521,767	+0.38(+0.73%)
Jul 21, 2014	50.83	51.56	50.73	51.42	2,912,163	+0.48(+0.94%)
Jul 18, 2014	50.48	50.97	50.27	50.94	1,532,194	+0.57(+1.12%)
Jul 17, 2014	50.86	51.07	50.34	50.38	1,764,779	-0.82(-1.61%)
Jul 16, 2014	50.64	51.21	50.46	51.20	1,827,050	+0.70(+1.38%)
Jul 15, 2014	50.24	50.72	50.08	50.50	2,686,113	+0.45(+0.89%)
Jul 14, 2014	49.98	50.24	49.91	50.06	1,868,759	+0.24(+0.47%)
Jul 11, 2014	49.86	50.00	49.70	49.82	1,136,089	-0.01(-0.02%)
Jul 10, 2014	49.55	50.05	49.55	49.83	1,977,573	-0.43(-0.85%)
Jul 09, 2014	50.10	50.50	50.10	50.26	1,593,947	+0.48(+0.96%)
Jul 08, 2014	50.26	50.51	49.74	49.78	2,350,679	-0.57(-1.12%)
Jul 07, 2014	50.41	50.48	50.19	50.35	1,791,796	-0.21(-0.42%)
Jul 03, 2014	50.54	50.56	50.56	50.56	956,815	+0.20(+0.39%)
Jul 02, 2014	49.94	50.57	49.71	50.36	1,668,605	+0.47(+0.94%)
Jul 01, 2014	50.31	50.48	49.88	49.89	1,503,452	-0.20(-0.41%)
Jun 30, 2014	49.16	50.12	49.16	50.10	1,234,866	-0.01(-0.02%)
Jun 27, 2014	49.95	50.24	49.77	50.10	1,147,774	+0.05(+0.11%)
Jun 26, 2014	49.84	50.05	49.38	50.05	1,207,444	+0.18(+0.36%)
Jun 25, 2014	49.44	49.95	49.40	49.87	1,419,204	+0.42(+0.86%)
Jun 24, 2014	49.91	50.29	49.41	49.44	2,084,179	-0.67(-1.33%)
Jun 23, 2014	50.28	50.29	49.99	50.11	1,507,282	-0.09(-0.17%)
Jun 20, 2014	50.28	50.33	49.93	50.20	3,536,427	+0.18(+0.36%)
Jun 19, 2014	49.81	50.03	49.66	50.02	1,480,647	+0.13(+0.25%)
Jun 18, 2014	49.00	49.99	48.92	49.89	2,746,971	+1.01(+2.07%)
Jun 17, 2014	49.07	49.12	48.70	48.88	1,768,785	-0.17(-0.35%)
Jun 16, 2014	48.63	49.08	48.47	49.05	1,526,141	+0.35(+0.73%)
Jun 13, 2014	48.60	48.74	48.41	48.70	1,096,792	+0.15(+0.31%)
Jun 12, 2014	48.36	48.67	48.28	48.55	2,365,770	-0.07(-0.15%)
Jun 11, 2014	48.35	48.76	48.12	48.62	2,766,038	+0.14(+0.29%)
Jun 10, 2014	47.83	48.49	47.68	48.48	1,898,288	+0.44(+0.92%)
Jun 06, 2014	47.43	48.07	47.38	48.04	2,359,058	+0.57(+1.21%)
Jun 05, 2014	46.80	47.49	46.70	47.46	2,542,233	+0.83(+1.79%)
Jun 04, 2014	46.51	46.69	46.40	46.63	1,336,202	+0.01(+0.02%)
Jun 03, 2014	46.58	46.73	46.50	46.62	1,463,968	-0.05(-0.10%)
Jun 02, 2014	46.76	46.89	46.37	46.67	1,681,078	-0.06(-0.13%)
May 30, 2014	46.81	46.81	46.45	46.73	1,833,053	-0.06(-0.13%)
May 29, 2014	46.67	46.82	46.47	46.80	1,170,931	+0.18(+0.39%)
May 28, 2014	46.36	46.83	46.16	46.62	1,858,696	+0.35(+0.76%)
May 27, 2014	46.75	46.80	46.04	46.26	1,868,196	-0.29(-0.62%)
May 23, 2014	46.51	46.55	46.55	46.55	752,647	+0.00(+0.00%)
May 22, 2014	46.31	46.62	46.12	46.55	799,418	+0.24(+0.52%)
May 21, 2014	46.15	46.38	46.11	46.31	1,135,183	+0.16(+0.36%)
May 20, 2014	46.34	46.34	45.92	46.15	1,113,969	-0.32(-0.69%)
May 19, 2014	45.69	46.51	45.69	46.47	1,293,472	+0.50(+1.09%)
May 16, 2014	45.95	46.04	45.61	45.97	1,176,198	+0.02(+0.05%)
May 15, 2014	45.73	45.99	45.45	45.94	1,299,272	+0.08(+0.17%)
May 14, 2014	45.95	46.02	45.66	45.87	1,329,977	-0.24(-0.52%)
May 13, 2014	46.07	46.44	45.86	46.11	2,342,928	+0.04(+0.08%)
May 12, 2014	45.84	46.16	45.63	46.07	1,547,052	+0.55(+1.22%)
May 09, 2014	45.58	45.67	45.31	45.52	1,103,957	-0.07(-0.15%)
May 08, 2014	45.36	45.72	45.34	45.59	2,276,915	+0.13(+0.29%)
May 07, 2014	45.57	45.83	45.26	45.45	1,629,909	+0.07(+0.15%)
May 06, 2014	45.48	45.62	45.23	45.39	1,498,110	-0.05(-0.11%)
May 05, 2014	45.30	45.57	45.15	45.44	1,317,342	-0.20(-0.43%)
May 02, 2014	45.68	45.96	45.45	45.63	1,869,889	-0.18(-0.39%)

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.