Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	47.02	48.39	46.22	47.23	7,743,622	+1.26(+2.74%)
Jul 30, 2014	46.14	46.20	45.76	45.97	3,841,890	-0.13(-0.28%)
Jul 29, 2014	46.24	46.69	46.13	46.10	4,102,198	-0.72(-1.54%)
Jul 28, 2014	46.80	46.83	46.35	46.82	2,636,945	+0.00(+0.00%)
Jul 25, 2014	47.07	47.14	46.77	46.82	1,476,499	-0.44(-0.94%)
Jul 24, 2014	47.07	47.32	46.97	47.26	1,408,607	+0.13(+0.27%)
Jul 23, 2014	46.97	47.26	46.96	47.13	1,558,939	+0.19(+0.41%)
Jul 22, 2014	46.70	47.01	46.58	46.94	2,329,083	+0.06(+0.14%)
Jul 21, 2014	46.73	46.97	46.52	46.87	1,848,858	-0.04(-0.09%)
Jul 18, 2014	46.75	46.94	46.48	46.91	2,495,190	+0.19(+0.42%)
Jul 17, 2014	46.89	47.35	46.71	46.72	2,438,642	-0.27(-0.58%)
Jul 16, 2014	47.32	47.41	46.95	46.99	2,353,642	-0.24(-0.51%)
Jul 15, 2014	47.24	47.39	47.11	47.24	2,535,736	+0.15(+0.31%)
Jul 14, 2014	47.27	47.41	46.94	47.09	2,753,174	+0.06(+0.14%)
Jul 11, 2014	46.82	47.07	46.67	47.03	1,760,861	+0.11(+0.22%)
Jul 10, 2014	46.92	47.10	46.61	46.92	3,343,781	-0.33(-0.70%)
Jul 09, 2014	47.17	47.43	47.01	47.25	3,476,109	+0.00(+0.00%)
Jul 08, 2014	47.25	47.45	47.17	47.25	3,566,878	-0.04(-0.09%)
Jul 07, 2014	47.45	47.52	47.19	47.29	3,420,304	-0.36(-0.75%)
Jul 03, 2014	47.85	47.65	47.65	47.65	1,893,824	-0.02(-0.05%)
Jul 02, 2014	47.74	48.07	47.58	47.67	1,968,072	-0.10(-0.20%)
Jul 01, 2014	47.62	47.91	47.61	47.77	2,207,473	+0.32(+0.68%)
Jun 30, 2014	47.34	47.82	47.28	47.45	2,228,664	+0.02(+0.05%)
Jun 27, 2014	47.34	47.48	47.22	47.42	2,714,818	+0.11(+0.24%)
Jun 26, 2014	47.45	47.52	47.20	47.31	2,146,441	-0.13(-0.27%)
Jun 25, 2014	47.54	47.66	47.41	47.44	2,356,014	-0.17(-0.36%)
Jun 24, 2014	47.53	47.91	47.49	47.61	2,425,062	-0.23(-0.47%)
Jun 23, 2014	47.58	48.08	47.58	47.83	3,343,510	+0.31(+0.65%)
Jun 20, 2014	47.59	47.64	47.28	47.53	6,246,096	+0.00(+0.00%)
Jun 19, 2014	47.70	47.70	47.25	47.53	4,455,764	-0.27(-0.57%)
Jun 18, 2014	47.75	48.04	47.58	47.80	3,676,545	-0.04(-0.08%)
Jun 17, 2014	47.47	47.91	47.33	47.84	2,375,572	+0.32(+0.68%)
Jun 16, 2014	47.62	47.69	47.34	47.52	2,069,184	-0.16(-0.34%)
Jun 13, 2014	47.57	47.73	47.44	47.68	2,104,036	+0.24(+0.51%)
Jun 12, 2014	47.78	47.88	47.33	47.44	2,583,573	-0.30(-0.63%)
Jun 11, 2014	47.86	48.03	47.52	47.74	1,976,543	-0.08(-0.17%)
Jun 10, 2014	47.73	47.99	47.73	47.82	2,207,748	-0.11(-0.24%)
Jun 06, 2014	47.84	48.16	47.75	47.93	1,805,792	+0.17(+0.36%)
Jun 05, 2014	47.35	47.82	47.35	47.76	3,024,419	+0.40(+0.84%)
Jun 04, 2014	47.14	47.48	47.14	47.36	2,074,079	+0.03(+0.07%)
Jun 03, 2014	47.21	47.39	47.09	47.33	2,173,659	-0.07(-0.15%)
Jun 02, 2014	47.24	47.57	47.24	47.41	1,962,728	+0.33(+0.70%)
May 30, 2014	47.07	47.30	46.94	47.07	4,089,003	-0.03(-0.07%)
May 29, 2014	47.07	47.17	46.90	47.11	1,532,920	+0.10(+0.21%)
May 28, 2014	47.04	47.20	46.92	47.01	2,152,140	+0.00(+0.00%)
May 27, 2014	46.99	47.18	46.97	47.01	1,959,399	+0.06(+0.14%)
May 23, 2014	46.90	46.94	46.94	46.94	1,764,278	-0.03(-0.07%)
May 22, 2014	46.96	47.06	46.85	46.98	1,369,128	+0.00(+0.00%)
May 21, 2014	46.90	47.19	46.81	46.98	1,890,804	+0.27(+0.59%)
May 20, 2014	46.62	46.94	46.50	46.70	2,805,147	-0.10(-0.21%)
May 19, 2014	46.38	46.83	46.31	46.80	2,593,477	+0.37(+0.80%)
May 16, 2014	46.26	46.56	45.93	46.43	4,938,351	+0.14(+0.31%)
May 15, 2014	46.53	46.56	46.14	46.29	4,216,630	-0.43(-0.91%)
May 14, 2014	46.94	47.07	46.64	46.71	3,450,901	-0.25(-0.53%)
May 13, 2014	46.95	47.15	46.86	46.96	2,677,872	+0.04(+0.09%)
May 12, 2014	46.88	46.99	46.72	46.92	2,238,336	+0.18(+0.38%)
May 09, 2014	46.69	46.88	46.41	46.74	3,185,499	+0.12(+0.26%)
May 08, 2014	46.39	46.90	46.37	46.62	4,232,433	+0.13(+0.28%)
May 07, 2014	45.86	46.61	45.86	46.49	3,801,015	+1.01(+2.21%)
May 06, 2014	45.76	45.93	45.38	45.49	3,654,049	-0.44(-0.96%)
May 05, 2014	45.80	46.00	45.48	45.93	1,925,803	-0.05(-0.10%)
May 02, 2014	46.08	46.35	45.91	45.98	2,360,904	-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.