Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.49	47.35	42.06	42.06	1,511,518	-7.69(-15.46%)
Jul 30, 2014	48.57	49.81	48.13	49.75	419,052	+1.88(+3.93%)
Jul 29, 2014	47.60	48.22	47.35	47.87	250,033	+0.59(+1.25%)
Jul 28, 2014	47.97	47.97	46.53	47.28	213,694	-0.54(-1.13%)
Jul 25, 2014	47.62	48.07	47.52	47.82	155,459	-0.22(-0.46%)
Jul 24, 2014	48.56	48.75	47.65	48.04	167,387	-0.38(-0.78%)
Jul 23, 2014	48.20	48.76	47.97	48.42	195,619	+0.45(+0.94%)
Jul 22, 2014	48.00	48.50	47.66	47.97	176,674	+0.05(+0.10%)
Jul 21, 2014	47.55	48.48	47.52	47.92	237,363	+0.07(+0.15%)
Jul 18, 2014	46.39	48.37	46.31	47.85	365,800	+1.40(+3.01%)
Jul 17, 2014	47.78	48.30	46.32	46.45	327,597	-1.56(-3.25%)
Jul 16, 2014	48.98	49.47	47.95	48.01	176,902	-0.64(-1.32%)
Jul 15, 2014	50.47	50.64	48.00	48.65	311,520	-1.78(-3.53%)
Jul 14, 2014	50.87	50.87	49.56	50.43	264,426	+0.44(+0.88%)
Jul 11, 2014	48.70	50.89	47.81	49.99	352,711	+1.26(+2.59%)
Jul 10, 2014	47.21	49.36	46.80	48.73	301,351	+0.33(+0.68%)
Jul 09, 2014	47.78	48.71	47.08	48.40	232,576	+0.69(+1.45%)
Jul 08, 2014	49.05	49.25	47.32	47.71	320,539	-1.28(-2.61%)
Jul 07, 2014	49.10	49.73	48.12	48.99	324,551	-0.02(-0.04%)
Jul 03, 2014	49.45	49.01	49.01	49.01	118,100	-0.32(-0.65%)
Jul 02, 2014	48.62	50.33	48.62	49.33	322,183	+0.81(+1.67%)
Jul 01, 2014	46.17	48.84	46.17	48.52	351,015	+2.19(+4.73%)
Jun 30, 2014	46.80	46.99	46.25	46.33	254,509	-0.29(-0.62%)
Jun 27, 2014	47.00	47.29	46.08	46.62	582,463	-0.41(-0.87%)
Jun 26, 2014	46.49	47.19	45.54	47.03	251,118	+0.41(+0.88%)
Jun 25, 2014	46.33	46.83	45.80	46.62	222,195	-0.03(-0.06%)
Jun 24, 2014	46.18	47.92	46.05	46.65	392,237	+0.63(+1.37%)
Jun 23, 2014	46.57	46.65	45.50	46.02	233,207	-0.38(-0.82%)
Jun 20, 2014	45.91	46.62	45.29	46.40	390,699	+0.71(+1.55%)
Jun 19, 2014	46.21	46.74	45.11	45.69	214,822	-0.52(-1.13%)
Jun 18, 2014	45.45	46.45	45.25	46.21	226,398	+0.80(+1.76%)
Jun 17, 2014	45.57	46.10	45.02	45.41	265,471	-0.39(-0.85%)
Jun 16, 2014	45.00	46.11	44.50	45.80	339,566	+0.93(+2.07%)
Jun 13, 2014	47.46	47.70	43.95	44.87	668,027	-2.50(-5.28%)
Jun 12, 2014	47.71	48.62	46.99	47.37	268,871	-0.37(-0.78%)
Jun 11, 2014	47.88	48.31	46.70	47.74	354,133	-0.36(-0.75%)
Jun 10, 2014	48.84	49.52	48.00	48.10	372,927	+0.27(+0.56%)
Jun 06, 2014	48.46	48.65	47.65	47.83	246,741	-0.22(-0.46%)
Jun 05, 2014	48.56	49.00	47.22	48.05	337,783	+0.02(+0.04%)
Jun 04, 2014	47.09	48.50	46.61	48.03	335,199	+0.74(+1.56%)
Jun 03, 2014	47.86	47.86	46.26	47.29	256,544	-0.11(-0.23%)
Jun 02, 2014	47.19	47.53	45.06	47.40	419,864	+0.57(+1.22%)
May 30, 2014	48.36	48.64	46.00	46.83	521,278	-1.32(-2.74%)
May 29, 2014	46.80	49.21	46.53	48.15	1,004,476	+1.79(+3.86%)
May 28, 2014	46.98	47.26	45.55	46.36	318,613	-0.54(-1.15%)
May 27, 2014	46.03	47.85	46.01	46.90	393,123	+1.00(+2.18%)
May 23, 2014	46.66	45.90	45.90	45.90	253,900	-0.94(-2.01%)
May 22, 2014	45.82	47.47	45.66	46.84	226,218	+1.28(+2.81%)
May 21, 2014	46.91	47.46	45.06	45.56	343,266	-1.14(-2.44%)
May 20, 2014	47.89	47.99	46.00	46.70	316,843	-1.22(-2.55%)
May 19, 2014	45.25	48.24	45.25	47.92	364,242	+2.55(+5.62%)
May 16, 2014	46.37	46.46	44.66	45.37	326,905	-0.96(-2.07%)
May 15, 2014	45.98	46.73	45.15	46.33	255,110	-0.12(-0.26%)
May 14, 2014	46.50	47.50	45.67	46.45	192,778	-0.39(-0.83%)
May 13, 2014	47.36	47.59	45.99	46.84	254,817	-0.28(-0.59%)
May 12, 2014	47.82	48.60	46.92	47.12	372,701	-0.50(-1.05%)
May 09, 2014	46.63	47.68	45.13	47.62	401,131	+1.09(+2.34%)
May 08, 2014	45.97	48.27	45.33	46.53	412,446	+0.59(+1.28%)
May 07, 2014	45.24	46.00	43.38	45.94	502,976	+0.76(+1.68%)
May 06, 2014	47.36	49.37	44.98	45.18	761,532	-2.28(-4.80%)
May 05, 2014	45.00	47.78	44.30	47.46	466,518	+2.19(+4.84%)
May 02, 2014	44.55	45.99	43.75	45.27	522,520	+0.89(+2.01%)

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.