Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.00	44.84	42.85	43.62	5,614,050	-3.22(-6.88%)
Jul 30, 2014	47.48	47.85	46.57	46.84	2,041,818	-0.36(-0.76%)
Jul 29, 2014	47.22	47.77	47.20	47.20	1,073,513	-0.20(-0.41%)
Jul 28, 2014	47.43	47.69	47.01	47.40	987,382	-0.07(-0.15%)
Jul 25, 2014	47.53	47.74	47.30	47.47	963,760	-0.08(-0.18%)
Jul 24, 2014	47.53	48.05	47.38	47.55	1,691,330	-0.01(-0.03%)
Jul 23, 2014	47.24	47.58	47.12	47.57	1,284,320	+0.46(+0.98%)
Jul 22, 2014	46.96	47.48	46.94	47.10	1,495,866	+0.32(+0.68%)
Jul 21, 2014	46.26	46.87	46.25	46.79	1,670,441	+0.22(+0.48%)
Jul 18, 2014	46.52	46.66	46.14	46.56	1,627,463	+0.13(+0.29%)
Jul 17, 2014	46.49	47.52	46.40	46.43	3,297,766	+0.11(+0.24%)
Jul 16, 2014	45.98	46.47	45.91	46.32	1,450,559	+0.66(+1.45%)
Jul 15, 2014	45.90	46.05	45.15	45.66	1,685,401	-0.43(-0.93%)
Jul 14, 2014	45.95	46.28	45.68	46.09	1,195,914	+0.28(+0.61%)
Jul 11, 2014	45.99	46.14	45.77	45.81	1,923,720	-0.15(-0.32%)
Jul 10, 2014	45.91	46.14	45.57	45.95	1,696,334	-0.42(-0.91%)
Jul 09, 2014	46.50	46.73	46.13	46.37	1,625,143	-0.11(-0.23%)
Jul 08, 2014	46.88	47.04	46.18	46.48	2,182,683	-0.56(-1.19%)
Jul 07, 2014	46.61	47.08	46.42	47.04	2,194,285	+0.17(+0.36%)
Jul 03, 2014	47.03	46.87	46.87	46.87	968,371	+0.01(+0.03%)
Jul 02, 2014	46.66	46.95	46.53	46.86	1,125,998	+0.08(+0.18%)
Jul 01, 2014	46.89	46.96	46.61	46.77	1,501,690	+0.10(+0.21%)
Jun 30, 2014	46.83	46.83	46.53	46.68	1,641,332	-0.14(-0.30%)
Jun 27, 2014	46.35	46.94	46.35	46.82	1,800,270	+0.37(+0.80%)
Jun 26, 2014	46.23	46.64	45.89	46.44	1,369,525	+0.26(+0.56%)
Jun 25, 2014	45.38	46.29	45.21	46.18	1,731,410	+0.62(+1.37%)
Jun 24, 2014	46.90	46.98	45.49	45.56	1,594,824	-1.36(-2.89%)
Jun 23, 2014	46.73	47.09	46.60	46.91	1,557,569	+0.57(+1.23%)
Jun 20, 2014	46.24	46.42	45.92	46.35	2,439,503	+0.32(+0.69%)
Jun 19, 2014	45.57	46.03	45.31	46.03	1,315,106	+0.47(+1.03%)
Jun 18, 2014	45.39	45.66	45.15	45.56	1,746,920	+0.13(+0.28%)
Jun 17, 2014	45.63	45.71	45.06	45.43	1,811,520	-0.45(-0.98%)
Jun 16, 2014	45.83	46.05	45.57	45.88	1,434,939	+0.05(+0.11%)
Jun 13, 2014	45.15	45.87	44.94	45.83	1,835,458	+0.80(+1.78%)
Jun 12, 2014	44.93	45.52	44.82	45.03	1,540,784	+0.36(+0.80%)
Jun 11, 2014	44.32	44.77	44.25	44.68	1,408,821	+0.27(+0.62%)
Jun 10, 2014	44.40	44.75	44.30	44.40	2,286,472	+0.06(+0.13%)
Jun 06, 2014	43.97	44.46	43.84	44.35	1,014,441	+0.48(+1.10%)
Jun 05, 2014	43.63	43.97	43.43	43.86	981,843	+0.21(+0.48%)
Jun 04, 2014	43.51	43.85	43.35	43.65	1,321,071	+0.12(+0.27%)
Jun 03, 2014	43.50	43.60	43.23	43.53	1,800,002	-0.04(-0.08%)
Jun 02, 2014	43.50	43.67	43.17	43.57	1,384,810	+0.27(+0.62%)
May 30, 2014	43.18	43.45	43.01	43.30	2,382,758	-0.12(-0.27%)
May 29, 2014	42.72	43.46	42.61	43.42	1,903,587	+0.88(+2.06%)
May 28, 2014	42.65	42.74	42.39	42.54	1,657,801	-0.04(-0.10%)
May 27, 2014	42.74	42.83	41.99	42.58	2,311,568	-0.09(-0.21%)
May 23, 2014	42.87	42.67	42.67	42.67	1,337,688	-0.34(-0.78%)
May 22, 2014	43.22	43.42	42.97	43.01	718,632	-0.27(-0.63%)
May 21, 2014	42.99	43.33	42.69	43.28	2,105,933	+0.85(+2.00%)
May 20, 2014	42.58	42.84	42.39	42.44	1,075,129	-0.22(-0.53%)
May 19, 2014	42.15	42.71	42.04	42.66	1,700,867	+0.44(+1.05%)
May 16, 2014	42.76	42.78	42.08	42.22	1,295,889	-0.68(-1.59%)
May 15, 2014	43.05	43.38	42.24	42.90	2,099,263	+0.20(+0.46%)
May 14, 2014	42.67	42.96	42.60	42.70	1,324,341	+0.10(+0.23%)
May 13, 2014	42.67	42.93	42.36	42.60	1,878,298	-0.08(-0.20%)
May 12, 2014	42.17	42.82	42.00	42.69	1,916,377	+0.78(+1.85%)
May 09, 2014	41.84	42.04	41.61	41.91	2,170,014	+0.01(+0.02%)
May 08, 2014	42.53	42.72	41.82	41.90	2,108,550	-0.70(-1.64%)
May 07, 2014	42.83	43.01	42.46	42.60	1,759,278	+0.10(+0.25%)
May 06, 2014	42.78	43.13	42.49	42.50	2,031,646	-0.31(-0.73%)
May 05, 2014	42.76	42.99	42.62	42.81	2,778,964	+0.06(+0.13%)
May 02, 2014	42.87	43.01	42.51	42.76	3,066,025	-0.10(-0.24%)

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.