Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.39	45.47	43.08	43.11	12,451,748	-2.81(-6.12%)
Jul 30, 2014	46.98	47.04	45.71	45.92	3,549,756	-0.84(-1.79%)
Jul 29, 2014	47.30	47.37	46.76	46.76	1,561,479	-0.40(-0.84%)
Jul 28, 2014	47.14	47.24	46.93	47.16	1,654,523	+0.05(+0.11%)
Jul 25, 2014	47.26	47.35	46.98	47.11	1,006,479	-0.22(-0.47%)
Jul 24, 2014	47.26	47.44	47.18	47.33	1,228,920	+0.17(+0.37%)
Jul 23, 2014	47.84	47.87	47.09	47.16	1,941,687	-0.60(-1.25%)
Jul 22, 2014	47.67	47.92	47.60	47.75	1,500,561	+0.12(+0.26%)
Jul 21, 2014	47.41	47.73	47.39	47.63	1,304,901	-0.05(-0.11%)
Jul 18, 2014	47.59	47.81	47.41	47.68	1,894,509	+0.19(+0.39%)
Jul 17, 2014	47.52	47.67	47.35	47.49	2,064,031	-0.08(-0.17%)
Jul 16, 2014	47.38	47.57	47.16	47.57	1,790,467	+0.33(+0.70%)
Jul 15, 2014	47.08	47.36	46.94	47.24	4,299,742	-0.46(-0.97%)
Jul 14, 2014	47.76	47.88	47.56	47.70	1,404,176	+0.18(+0.38%)
Jul 11, 2014	47.49	47.60	47.22	47.52	1,484,318	+0.05(+0.11%)
Jul 10, 2014	47.28	47.55	47.26	47.47	1,667,859	-0.16(-0.33%)
Jul 09, 2014	47.68	47.89	47.45	47.63	1,963,845	+0.03(+0.06%)
Jul 08, 2014	47.48	47.78	47.35	47.60	2,470,049	+0.14(+0.30%)
Jul 07, 2014	47.80	47.90	47.37	47.46	2,495,851	-0.40(-0.83%)
Jul 03, 2014	47.83	47.86	47.86	47.86	1,716,208	+0.26(+0.55%)
Jul 02, 2014	47.42	47.68	47.39	47.60	1,805,131	+0.14(+0.29%)
Jul 01, 2014	47.18	47.55	46.94	47.46	2,959,366	+0.12(+0.24%)
Jun 30, 2014	46.98	47.37	46.72	47.34	3,319,498	+0.53(+1.14%)
Jun 27, 2014	46.68	46.85	46.54	46.81	1,860,441	+0.10(+0.22%)
Jun 26, 2014	46.83	46.91	46.45	46.71	2,430,606	-0.06(-0.12%)
Jun 25, 2014	47.18	47.18	46.48	46.77	3,055,361	-0.70(-1.47%)
Jun 24, 2014	47.85	47.85	47.45	47.47	1,510,910	-0.40(-0.84%)
Jun 23, 2014	48.40	48.41	47.62	47.87	2,422,944	-0.58(-1.20%)
Jun 20, 2014	48.34	48.59	48.24	48.45	3,333,202	+0.22(+0.46%)
Jun 19, 2014	48.26	48.49	48.08	48.23	1,604,149	+0.06(+0.13%)
Jun 18, 2014	47.77	48.19	47.36	48.16	3,986,134	+0.10(+0.21%)
Jun 17, 2014	48.60	48.69	48.01	48.06	2,487,393	-0.53(-1.10%)
Jun 16, 2014	48.53	48.67	48.35	48.60	1,507,926	+0.17(+0.34%)
Jun 13, 2014	48.40	48.56	48.19	48.43	1,504,210	-0.01(-0.03%)
Jun 12, 2014	48.81	49.00	48.32	48.45	1,549,881	-0.27(-0.56%)
Jun 11, 2014	49.04	49.23	48.56	48.72	2,042,529	-0.32(-0.66%)
Jun 10, 2014	48.92	49.33	48.92	49.04	1,939,487	-0.61(-1.23%)
Jun 06, 2014	49.56	49.70	49.31	49.66	2,025,900	+0.05(+0.10%)
Jun 05, 2014	50.08	50.08	49.56	49.61	1,734,955	-0.40(-0.79%)
Jun 04, 2014	49.69	50.01	49.68	50.00	1,981,906	+0.22(+0.45%)
Jun 03, 2014	49.56	49.80	49.48	49.78	3,883,429	-0.03(-0.06%)
Jun 02, 2014	49.72	49.99	49.72	49.81	2,467,490	+0.10(+0.20%)
May 30, 2014	49.56	49.72	49.20	49.71	2,998,198	+0.18(+0.36%)
May 29, 2014	48.76	49.63	48.67	49.53	2,567,651	+0.84(+1.73%)
May 28, 2014	48.67	48.80	48.54	48.68	1,398,245	+0.03(+0.06%)
May 27, 2014	48.66	48.81	48.46	48.66	2,104,183	+0.30(+0.62%)
May 23, 2014	48.56	48.35	48.35	48.35	1,117,604	-0.10(-0.21%)
May 22, 2014	48.41	48.49	48.18	48.45	657,021	-0.06(-0.13%)
May 21, 2014	48.61	48.61	48.13	48.52	1,476,155	+0.00(+0.00%)
May 20, 2014	48.35	48.58	47.99	48.52	2,664,550	+0.14(+0.28%)
May 19, 2014	48.21	48.40	47.95	48.38	2,194,617	+0.04(+0.09%)
May 16, 2014	47.95	48.36	47.94	48.34	2,361,765	+0.22(+0.46%)
May 15, 2014	48.79	48.97	48.01	48.12	2,025,603	-0.25(-0.52%)
May 14, 2014	48.74	48.74	48.34	48.37	1,490,248	-0.38(-0.78%)
May 13, 2014	48.78	48.93	48.43	48.75	4,220,609	-0.22(-0.45%)
May 12, 2014	48.25	49.24	48.21	48.97	5,917,984	+0.87(+1.80%)
May 09, 2014	47.42	48.11	47.21	48.10	3,249,157	+0.84(+1.79%)
May 08, 2014	47.23	47.42	47.10	47.26	1,634,841	-0.03(-0.06%)
May 07, 2014	46.91	47.35	46.87	47.29	3,269,342	+0.52(+1.12%)
May 06, 2014	46.69	47.04	46.60	46.77	3,660,322	+0.21(+0.45%)
May 05, 2014	46.88	46.91	46.38	46.56	2,944,425	-0.39(-0.84%)
May 02, 2014	46.79	46.97	46.46	46.95	4,195,997	+0.16(+0.35%)

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.