Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.93	44.15	42.88	43.30	4,291,202	-1.20(-2.70%)
Jul 30, 2014	44.71	45.01	44.09	44.50	2,833,387	+0.03(+0.06%)
Jul 29, 2014	44.58	45.19	44.41	44.48	3,470,651	-0.03(-0.08%)
Jul 28, 2014	44.08	44.65	43.29	44.51	4,233,580	+0.63(+1.44%)
Jul 25, 2014	44.94	44.96	43.81	43.88	4,816,702	-1.03(-2.30%)
Jul 24, 2014	45.55	45.86	44.71	44.91	4,533,217	-0.68(-1.50%)
Jul 23, 2014	46.27	46.29	45.56	45.59	4,288,692	-0.66(-1.42%)
Jul 22, 2014	46.32	46.41	45.69	46.25	5,204,732	-0.02(-0.04%)
Jul 21, 2014	44.96	46.49	44.88	46.27	8,143,074	+1.17(+2.59%)
Jul 18, 2014	42.75	45.59	42.37	45.10	21,530,714	+5.57(+14.09%)
Jul 17, 2014	40.66	40.83	39.42	39.53	7,071,927	-1.23(-3.01%)
Jul 16, 2014	40.78	41.12	40.44	40.76	4,088,880	+0.20(+0.48%)
Jul 15, 2014	40.53	40.66	39.95	40.56	3,023,406	+0.08(+0.19%)
Jul 14, 2014	40.58	40.83	40.19	40.49	2,231,218	+0.20(+0.49%)
Jul 11, 2014	39.79	40.39	39.74	40.29	2,317,772	+0.32(+0.81%)
Jul 10, 2014	39.37	40.31	38.81	39.96	4,139,411	-0.70(-1.72%)
Jul 09, 2014	40.13	40.77	39.78	40.66	2,872,667	+0.43(+1.06%)
Jul 08, 2014	40.26	40.42	39.24	40.24	4,000,786	-0.19(-0.46%)
Jul 07, 2014	40.95	41.45	40.36	40.43	3,144,745	-0.60(-1.46%)
Jul 03, 2014	40.86	41.02	41.02	41.02	1,784,445	+0.40(+0.99%)
Jul 02, 2014	40.56	40.95	40.29	40.62	2,340,115	-0.09(-0.23%)
Jul 01, 2014	40.32	41.18	40.32	40.72	4,306,592	+0.66(+1.64%)
Jun 30, 2014	39.49	40.14	39.49	40.06	3,591,857	+0.77(+1.95%)
Jun 27, 2014	39.38	39.52	39.03	39.29	5,455,554	-0.26(-0.65%)
Jun 26, 2014	40.20	40.22	39.03	39.55	2,993,929	-0.37(-0.92%)
Jun 25, 2014	39.92	40.01	38.61	39.91	4,912,721	-0.02(-0.04%)
Jun 24, 2014	40.98	41.07	39.60	39.93	4,297,816	-0.92(-2.26%)
Jun 23, 2014	41.68	41.88	40.67	40.85	3,052,999	-0.38(-0.93%)
Jun 20, 2014	40.66	41.37	40.49	41.24	3,390,485	+0.73(+1.81%)
Jun 19, 2014	40.58	40.86	40.03	40.50	2,506,171	-0.04(-0.11%)
Jun 18, 2014	41.07	41.07	40.37	40.54	2,350,149	-0.36(-0.87%)
Jun 17, 2014	40.30	41.43	40.23	40.90	3,964,400	+0.49(+1.22%)
Jun 16, 2014	40.14	40.61	39.90	40.41	2,961,620	+0.15(+0.38%)
Jun 13, 2014	40.26	40.82	40.12	40.25	2,767,276	+0.23(+0.58%)
Jun 12, 2014	40.63	41.09	39.83	40.02	4,001,939	-0.76(-1.86%)
Jun 11, 2014	40.08	41.22	40.03	40.78	4,795,928	+0.79(+1.98%)
Jun 10, 2014	39.85	40.06	39.14	39.99	4,084,013	+0.06(+0.15%)
Jun 06, 2014	39.83	40.04	39.38	39.93	3,253,770	+0.28(+0.71%)
Jun 05, 2014	39.96	40.07	39.27	39.65	3,636,835	-0.24(-0.60%)
Jun 04, 2014	38.81	39.91	38.81	39.89	4,705,432	+0.95(+2.43%)
Jun 03, 2014	38.09	39.15	37.75	38.94	8,400,765	+2.20(+5.99%)
Jun 02, 2014	37.46	37.47	36.60	36.74	2,937,268	-0.20(-0.55%)
May 30, 2014	36.68	37.22	36.57	36.95	3,629,726	+0.34(+0.93%)
May 29, 2014	36.18	36.85	36.11	36.60	3,198,081	+0.57(+1.59%)
May 28, 2014	36.10	36.21	35.66	36.03	2,937,548	+0.06(+0.15%)
May 27, 2014	35.98	36.15	35.70	35.98	2,237,905	+0.33(+0.92%)
May 23, 2014	35.17	35.65	35.65	35.65	2,492,503	+0.33(+0.94%)
May 22, 2014	35.43	35.73	35.20	35.32	1,594,495	+0.12(+0.34%)
May 21, 2014	34.78	35.31	34.71	35.20	2,186,622	+0.62(+1.80%)
May 20, 2014	34.97	35.04	34.33	34.57	3,102,602	-0.49(-1.41%)
May 19, 2014	34.72	35.44	34.68	35.07	2,869,510	+0.31(+0.88%)
May 16, 2014	34.77	34.86	34.24	34.76	3,072,677	-0.08(-0.22%)
May 15, 2014	35.69	35.82	34.19	34.84	5,611,470	-0.92(-2.58%)
May 14, 2014	36.25	36.34	35.69	35.76	2,909,677	-0.51(-1.41%)
May 13, 2014	36.68	37.68	36.19	36.27	4,113,927	-0.17(-0.47%)
May 12, 2014	35.47	36.66	35.44	36.44	3,743,384	+1.17(+3.31%)
May 09, 2014	35.09	35.39	34.71	35.27	2,183,614	+0.02(+0.05%)
May 08, 2014	34.87	36.12	34.60	35.26	3,664,847	+0.33(+0.95%)
May 07, 2014	35.32	35.34	33.99	34.92	3,687,440	-0.27(-0.77%)
May 06, 2014	35.78	35.87	35.11	35.20	2,732,941	-0.51(-1.43%)
May 05, 2014	35.20	35.86	34.89	35.71	2,582,063	+0.46(+1.30%)
May 02, 2014	35.26	35.43	34.81	35.25	2,296,233	+0.15(+0.44%)

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.