Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.55	47.91	45.76	46.76	7,820,994	+1.25(+2.74%)
Jul 30, 2014	45.68	45.74	45.30	45.51	3,880,277	-0.13(-0.28%)
Jul 29, 2014	45.78	46.23	45.67	45.64	4,143,187	-0.71(-1.54%)
Jul 28, 2014	46.34	46.37	45.89	46.35	2,663,293	+0.00(+0.00%)
Jul 25, 2014	46.60	46.67	46.30	46.35	1,491,252	-0.44(-0.94%)
Jul 24, 2014	46.60	46.86	46.50	46.79	1,422,681	+0.13(+0.27%)
Jul 23, 2014	46.50	46.79	46.50	46.66	1,574,516	+0.19(+0.41%)
Jul 22, 2014	46.24	46.54	46.12	46.47	2,352,354	+0.06(+0.14%)
Jul 21, 2014	46.26	46.50	46.06	46.41	1,867,331	-0.04(-0.09%)
Jul 18, 2014	46.29	46.48	46.02	46.45	2,520,122	+0.19(+0.42%)
Jul 17, 2014	46.42	46.88	46.25	46.26	2,463,008	-0.27(-0.58%)
Jul 16, 2014	46.85	46.94	46.49	46.53	2,377,159	-0.24(-0.51%)
Jul 15, 2014	46.77	46.92	46.64	46.77	2,561,073	+0.14(+0.31%)
Jul 14, 2014	46.80	46.94	46.47	46.62	2,780,683	+0.06(+0.14%)
Jul 11, 2014	46.35	46.60	46.21	46.56	1,778,455	+0.10(+0.22%)
Jul 10, 2014	46.46	46.63	46.15	46.46	3,377,192	-0.33(-0.70%)
Jul 09, 2014	46.70	46.96	46.54	46.78	3,510,841	+0.00(+0.00%)
Jul 08, 2014	46.78	46.98	46.70	46.78	3,602,517	-0.04(-0.09%)
Jul 07, 2014	46.98	47.05	46.72	46.82	3,454,479	-0.35(-0.75%)
Jul 03, 2014	47.38	47.18	47.18	47.18	1,912,746	-0.02(-0.05%)
Jul 02, 2014	47.26	47.59	47.11	47.20	1,987,736	-0.10(-0.20%)
Jul 01, 2014	47.14	47.43	47.14	47.30	2,229,530	+0.32(+0.68%)
Jun 30, 2014	46.87	47.34	46.82	46.98	2,250,932	+0.02(+0.05%)
Jun 27, 2014	46.87	47.01	46.75	46.95	2,741,944	+0.11(+0.24%)
Jun 26, 2014	46.98	47.05	46.73	46.84	2,167,887	-0.13(-0.27%)
Jun 25, 2014	47.07	47.19	46.94	46.97	2,379,554	-0.17(-0.36%)
Jun 24, 2014	47.06	47.43	47.02	47.14	2,449,293	-0.22(-0.47%)
Jun 23, 2014	47.11	47.60	47.11	47.36	3,376,918	+0.30(+0.65%)
Jun 20, 2014	47.12	47.17	46.82	47.06	6,308,506	+0.00(+0.00%)
Jun 19, 2014	47.22	47.23	46.78	47.06	4,500,285	-0.27(-0.57%)
Jun 18, 2014	47.28	47.56	47.11	47.33	3,713,280	-0.04(-0.08%)
Jun 17, 2014	47.00	47.43	46.86	47.37	2,399,308	+0.32(+0.68%)
Jun 16, 2014	47.14	47.22	46.87	47.05	2,089,859	-0.16(-0.34%)
Jun 13, 2014	47.10	47.26	46.97	47.21	2,125,059	+0.24(+0.51%)
Jun 12, 2014	47.31	47.41	46.86	46.97	2,609,388	-0.30(-0.63%)
Jun 11, 2014	47.38	47.55	47.05	47.26	1,996,293	-0.08(-0.17%)
Jun 10, 2014	47.26	47.52	47.26	47.34	2,229,807	-0.11(-0.24%)
Jun 06, 2014	47.37	47.69	47.28	47.46	1,823,835	+0.17(+0.36%)
Jun 05, 2014	46.88	47.34	46.88	47.29	3,054,638	+0.39(+0.84%)
Jun 04, 2014	46.67	47.01	46.67	46.90	2,094,802	+0.03(+0.07%)
Jun 03, 2014	46.74	46.92	46.62	46.86	2,195,377	-0.07(-0.15%)
Jun 02, 2014	46.78	47.10	46.78	46.94	1,982,339	+0.33(+0.70%)
May 30, 2014	46.61	46.83	46.47	46.61	4,129,859	-0.03(-0.07%)
May 29, 2014	46.61	46.70	46.43	46.64	1,548,237	+0.10(+0.21%)
May 28, 2014	46.58	46.73	46.46	46.54	2,173,644	+0.00(+0.00%)
May 27, 2014	46.53	46.71	46.50	46.54	1,978,976	+0.06(+0.14%)
May 23, 2014	46.44	46.48	46.48	46.48	1,781,907	-0.03(-0.07%)
May 22, 2014	46.50	46.59	46.38	46.51	1,382,808	+0.00(+0.00%)
May 21, 2014	46.44	46.73	46.34	46.51	1,909,696	+0.27(+0.59%)
May 20, 2014	46.16	46.47	46.04	46.24	2,833,175	-0.10(-0.21%)
May 19, 2014	45.92	46.37	45.85	46.34	2,619,390	+0.37(+0.80%)
May 16, 2014	45.80	46.10	45.47	45.97	4,987,694	+0.14(+0.31%)
May 15, 2014	46.07	46.10	45.68	45.83	4,258,761	-0.42(-0.91%)
May 14, 2014	46.48	46.60	46.18	46.25	3,485,382	-0.25(-0.53%)
May 13, 2014	46.49	46.69	46.40	46.50	2,704,628	+0.04(+0.09%)
May 12, 2014	46.42	46.53	46.26	46.46	2,260,700	+0.18(+0.38%)
May 09, 2014	46.23	46.42	45.95	46.28	3,217,327	+0.12(+0.26%)
May 08, 2014	45.93	46.43	45.91	46.16	4,274,723	+0.13(+0.28%)
May 07, 2014	45.41	46.15	45.41	46.03	3,838,994	+1.00(+2.21%)
May 06, 2014	45.31	45.48	44.93	45.04	3,690,559	-0.44(-0.96%)
May 05, 2014	45.35	45.54	45.03	45.48	1,945,045	-0.05(-0.10%)
May 02, 2014	45.62	45.89	45.46	45.52	2,384,493	-0.09(-0.19%)

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.