Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.00	46.00	44.77	44.83	31,932	-1.61(-3.47%)
Jul 30, 2014	46.44	46.44	46.18	46.44	10,180	+0.15(+0.32%)
Jul 29, 2014	46.94	47.07	46.29	46.29	11,973	-0.52(-1.11%)
Jul 28, 2014	47.18	47.18	46.65	46.81	7,248	-0.37(-0.78%)
Jul 25, 2014	47.28	47.43	47.10	47.18	7,123	-0.33(-0.69%)
Jul 24, 2014	47.78	47.78	47.46	47.51	13,585	-0.17(-0.37%)
Jul 23, 2014	47.51	47.88	47.46	47.68	19,859	-0.05(-0.09%)
Jul 22, 2014	47.61	48.39	47.48	47.73	19,025	+0.45(+0.96%)
Jul 21, 2014	47.21	47.33	46.94	47.28	21,901	-0.15(-0.33%)
Jul 18, 2014	47.03	47.43	47.03	47.43	32,077	+0.56(+1.20%)
Jul 17, 2014	47.35	47.51	46.87	46.87	15,624	-0.65(-1.37%)
Jul 16, 2014	47.78	47.78	47.38	47.52	65,701	+0.00(+0.00%)
Jul 15, 2014	47.73	47.84	47.23	47.52	20,864	-0.15(-0.31%)
Jul 14, 2014	47.52	47.77	47.52	47.67	27,004	+0.35(+0.74%)
Jul 11, 2014	47.10	47.35	47.04	47.32	17,777	+0.16(+0.34%)
Jul 10, 2014	46.96	47.41	46.03	47.16	24,802	-0.42(-0.88%)
Jul 09, 2014	47.62	47.72	47.52	47.58	39,953	+0.11(+0.23%)
Jul 08, 2014	47.83	47.83	47.29	47.47	14,704	-0.42(-0.88%)
Jul 07, 2014	48.49	48.51	47.65	47.89	9,723	-0.75(-1.54%)
Jul 03, 2014	48.53	48.64	48.64	48.64	9,700	+0.37(+0.77%)
Jul 02, 2014	48.61	48.78	48.27	48.27	27,096	-0.23(-0.47%)
Jul 01, 2014	48.18	48.69	48.18	48.50	10,516	+0.43(+0.90%)
Jun 30, 2014	47.80	48.14	47.80	48.07	15,502	+0.05(+0.10%)
Jun 27, 2014	47.55	48.06	47.55	48.02	8,163	+0.39(+0.81%)
Jun 26, 2014	47.51	47.67	47.42	47.63	5,616	-0.08(-0.16%)
Jun 25, 2014	47.38	47.71	47.16	47.71	8,109	+0.20(+0.42%)
Jun 24, 2014	48.08	48.39	47.50	47.51	11,992	-0.56(-1.16%)
Jun 23, 2014	48.01	48.17	48.00	48.07	6,742	-0.11(-0.23%)
Jun 20, 2014	48.03	48.19	47.94	48.18	11,072	+0.25(+0.52%)
Jun 19, 2014	48.02	48.09	47.73	47.93	5,053	+0.04(+0.09%)
Jun 18, 2014	47.60	47.94	47.41	47.89	44,010	+0.15(+0.31%)
Jun 17, 2014	47.45	47.92	47.38	47.74	21,591	+0.25(+0.53%)
Jun 16, 2014	47.30	47.60	47.30	47.49	8,198	+0.14(+0.30%)
Jun 13, 2014	47.23	47.41	47.00	47.35	30,168	+0.19(+0.40%)
Jun 12, 2014	47.57	47.58	47.09	47.16	4,882	-0.44(-0.92%)
Jun 11, 2014	47.53	47.82	47.53	47.60	25,824	-0.32(-0.67%)
Jun 10, 2014	47.95	47.95	47.69	47.92	60,463	-0.01(-0.02%)
Jun 06, 2014	47.63	47.93	47.63	47.93	20,587	+0.58(+1.22%)
Jun 05, 2014	46.65	47.45	46.61	47.35	15,935	+0.73(+1.57%)
Jun 04, 2014	46.27	46.68	46.27	46.62	7,192	+0.28(+0.60%)
Jun 03, 2014	46.51	46.51	46.03	46.34	28,599	-0.22(-0.47%)
Jun 02, 2014	46.50	46.58	45.98	46.56	16,229	+0.09(+0.19%)
May 30, 2014	46.51	46.51	46.23	46.47	7,533	-0.12(-0.26%)
May 29, 2014	46.58	46.63	46.31	46.59	10,076	+0.16(+0.35%)
May 28, 2014	46.65	46.65	46.43	46.43	17,317	-0.01(-0.03%)
May 27, 2014	46.21	46.64	46.21	46.44	18,189	+0.51(+1.11%)
May 23, 2014	45.32	45.93	45.93	45.93	16,500	+0.51(+1.12%)
May 22, 2014	45.23	45.48	45.23	45.42	5,157	+0.24(+0.53%)
May 21, 2014	45.14	45.27	44.85	45.18	7,611	+0.29(+0.65%)
May 20, 2014	45.39	45.39	44.72	44.89	9,400	-0.75(-1.64%)
May 19, 2014	45.17	45.73	45.17	45.64	10,270	+0.46(+1.02%)
May 16, 2014	45.06	45.19	44.76	45.18	21,890	+0.14(+0.32%)
May 15, 2014	44.88	45.09	44.66	45.04	17,015	-0.45(-1.00%)
May 14, 2014	46.09	46.09	45.46	45.49	24,668	-0.68(-1.47%)
May 13, 2014	46.53	46.68	46.17	46.17	49,073	-0.31(-0.67%)
May 12, 2014	45.81	46.49	45.80	46.48	24,464	+0.97(+2.13%)
May 09, 2014	45.29	45.53	45.10	45.51	142,209	+0.12(+0.26%)
May 08, 2014	45.57	46.10	45.31	45.39	41,562	-0.46(-1.00%)
May 07, 2014	45.90	45.90	45.34	45.85	269,699	-0.08(-0.17%)
May 06, 2014	46.26	46.49	45.93	45.93	8,549	-0.54(-1.17%)
May 05, 2014	45.77	46.56	45.77	46.47	59,368	+0.19(+0.42%)
May 02, 2014	46.28	46.46	46.17	46.28	5,475	+0.05(+0.10%)

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.