Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.26	45.26	44.21	44.22	9,500,641	-1.33(-2.92%)
Jul 30, 2014	45.49	45.73	45.37	45.54	4,955,505	+0.21(+0.46%)
Jul 29, 2014	44.78	45.50	44.74	45.34	5,139,506	+0.59(+1.33%)
Jul 28, 2014	44.82	44.95	44.51	44.74	5,405,847	-0.07(-0.15%)
Jul 25, 2014	45.08	45.18	44.74	44.81	3,543,346	-0.45(-0.98%)
Jul 24, 2014	45.07	45.31	44.83	45.26	4,706,047	+0.19(+0.43%)
Jul 23, 2014	44.11	45.14	44.05	45.06	8,263,462	+1.00(+2.27%)
Jul 22, 2014	44.09	44.16	43.88	44.06	4,773,822	+0.06(+0.13%)
Jul 21, 2014	44.51	44.54	43.81	44.00	5,548,459	-0.53(-1.18%)
Jul 18, 2014	44.39	44.55	44.15	44.53	6,383,310	+0.22(+0.49%)
Jul 17, 2014	44.51	44.67	44.20	44.31	6,142,642	-0.31(-0.70%)
Jul 16, 2014	45.07	45.07	44.39	44.62	9,408,135	-0.42(-0.94%)
Jul 15, 2014	44.93	45.05	44.69	45.05	7,711,241	+0.39(+0.88%)
Jul 14, 2014	44.62	44.66	44.48	44.65	5,133,580	+0.13(+0.30%)
Jul 11, 2014	44.49	44.56	44.26	44.52	4,190,339	+0.05(+0.12%)
Jul 10, 2014	44.12	44.51	44.12	44.47	5,121,086	-0.09(-0.20%)
Jul 09, 2014	44.20	44.66	44.20	44.56	5,762,883	+0.19(+0.42%)
Jul 08, 2014	44.34	44.48	44.06	44.37	6,174,801	-0.14(-0.32%)
Jul 07, 2014	44.05	44.56	43.95	44.51	6,596,531	+0.36(+0.81%)
Jul 03, 2014	43.87	44.16	44.16	44.16	4,062,468	+0.55(+1.26%)
Jul 02, 2014	43.41	43.85	43.33	43.61	4,125,747	+0.30(+0.69%)
Jul 01, 2014	43.33	43.37	43.00	43.31	5,078,420	+0.31(+0.72%)
Jun 30, 2014	43.10	43.41	42.92	43.00	6,555,471	-0.13(-0.29%)
Jun 27, 2014	42.87	43.27	42.85	43.13	11,409,580	+0.19(+0.43%)
Jun 26, 2014	43.09	43.11	42.76	42.94	4,769,861	-0.14(-0.33%)
Jun 25, 2014	43.42	43.42	42.98	43.08	8,070,679	-0.47(-1.09%)
Jun 24, 2014	43.17	43.67	43.05	43.56	5,893,028	+0.21(+0.48%)
Jun 23, 2014	43.13	43.37	43.08	43.35	5,024,811	+0.10(+0.22%)
Jun 20, 2014	43.56	43.64	43.11	43.25	6,993,254	-0.33(-0.77%)
Jun 19, 2014	43.57	44.02	43.56	43.59	5,256,232	+0.03(+0.07%)
Jun 18, 2014	43.26	43.59	43.13	43.56	5,008,919	+0.39(+0.91%)
Jun 17, 2014	42.74	43.50	42.67	43.16	8,886,836	+0.32(+0.74%)
Jun 16, 2014	42.47	42.88	42.34	42.84	7,082,859	+0.38(+0.89%)
Jun 13, 2014	42.55	42.64	42.33	42.47	5,011,965	-0.01(-0.02%)
Jun 12, 2014	42.40	42.56	42.38	42.47	7,354,250	+0.12(+0.28%)
Jun 11, 2014	42.08	42.53	42.01	42.35	7,202,983	+0.16(+0.39%)
Jun 10, 2014	42.73	42.73	42.05	42.19	8,904,361	-0.61(-1.42%)
Jun 06, 2014	42.67	42.89	42.66	42.80	4,814,117	+0.14(+0.33%)
Jun 05, 2014	42.49	42.88	42.36	42.66	6,072,369	+0.23(+0.54%)
Jun 04, 2014	42.02	42.44	41.92	42.43	4,891,017	+0.29(+0.69%)
Jun 03, 2014	41.95	42.27	41.77	42.14	6,088,323	+0.22(+0.53%)
Jun 02, 2014	42.22	42.32	41.89	41.92	5,018,523	-0.20(-0.48%)
May 30, 2014	41.49	42.24	41.47	42.12	8,507,630	+0.65(+1.57%)
May 29, 2014	41.11	41.52	41.03	41.46	6,497,889	+0.40(+0.98%)
May 28, 2014	41.55	41.55	41.00	41.06	7,846,379	-0.32(-0.77%)
May 27, 2014	41.47	41.52	41.11	41.38	7,600,201	+0.06(+0.14%)
May 23, 2014	41.66	41.32	41.32	41.32	10,209,809	-0.09(-0.22%)
May 22, 2014	42.35	42.37	41.27	41.41	11,502,722	-1.03(-2.43%)
May 21, 2014	42.29	42.63	41.65	42.44	19,947,084	+0.44(+1.04%)
May 20, 2014	42.98	42.99	41.95	42.01	12,629,326	-1.25(-2.88%)
May 19, 2014	43.16	43.40	43.07	43.25	4,951,569	+0.06(+0.14%)
May 16, 2014	42.93	43.33	42.81	43.19	8,701,466	+0.34(+0.79%)
May 15, 2014	43.16	43.21	42.57	42.85	11,180,344	-0.80(-1.84%)
May 14, 2014	43.87	44.05	43.52	43.66	5,803,657	-0.21(-0.49%)
May 13, 2014	43.91	44.09	43.58	43.87	6,652,904	-0.06(-0.13%)
May 12, 2014	43.67	43.98	43.66	43.93	5,040,302	+0.38(+0.86%)
May 09, 2014	42.93	43.64	42.93	43.55	8,491,751	+0.60(+1.39%)
May 08, 2014	42.93	43.28	42.71	42.96	9,243,844	+0.14(+0.33%)
May 07, 2014	42.62	42.91	42.47	42.82	8,721,973	+0.36(+0.85%)
May 06, 2014	43.63	43.67	42.43	42.46	17,987,068	-1.64(-3.72%)
May 05, 2014	44.95	45.37	43.91	44.10	21,959,010	-1.58(-3.45%)
May 02, 2014	45.56	46.14	45.47	45.67	4,648,363	+0.20(+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.