Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	48.71	48.78	47.82	47.83	7,210,103	-1.17(-2.39%)
Jul 30, 2014	49.71	49.77	48.69	49.00	6,203,669	-0.67(-1.35%)
Jul 29, 2014	50.33	50.48	49.67	49.67	3,598,378	-0.74(-1.46%)
Jul 28, 2014	50.53	50.53	50.02	50.41	4,051,950	-0.26(-0.52%)
Jul 25, 2014	50.48	50.92	50.28	50.67	3,946,026	+0.29(+0.57%)
Jul 24, 2014	50.30	50.73	50.28	50.39	3,188,942	+0.02(+0.04%)
Jul 23, 2014	50.68	50.70	50.25	50.36	1,784,111	-0.30(-0.59%)
Jul 22, 2014	50.72	51.00	50.62	50.66	2,527,124	+0.05(+0.09%)
Jul 21, 2014	50.58	50.81	50.34	50.62	2,451,270	-0.02(-0.04%)
Jul 18, 2014	50.44	50.71	50.36	50.64	3,373,981	+0.31(+0.61%)
Jul 17, 2014	50.76	50.80	50.31	50.33	4,436,834	-0.76(-1.49%)
Jul 16, 2014	51.07	51.27	50.91	51.09	4,625,270	+0.37(+0.73%)
Jul 15, 2014	50.48	50.89	50.43	50.72	3,996,536	+0.18(+0.36%)
Jul 14, 2014	50.88	50.93	50.53	50.54	3,006,841	+0.12(+0.24%)
Jul 11, 2014	50.92	50.92	50.15	50.42	3,944,495	-0.08(-0.15%)
Jul 10, 2014	50.43	50.79	50.35	50.50	3,419,829	-0.38(-0.74%)
Jul 09, 2014	51.02	51.22	50.72	50.87	3,937,585	-0.10(-0.19%)
Jul 08, 2014	50.63	51.14	50.51	50.97	5,603,505	+0.14(+0.27%)
Jul 07, 2014	50.62	51.06	50.21	50.84	5,463,293	+0.21(+0.42%)
Jul 03, 2014	50.33	50.63	50.63	50.63	2,590,416	+0.55(+1.10%)
Jul 02, 2014	50.04	50.15	49.69	50.08	2,968,561	+0.07(+0.14%)
Jul 01, 2014	49.73	50.31	49.57	50.01	3,872,900	+0.14(+0.29%)
Jun 30, 2014	50.21	50.33	49.77	49.87	3,559,940	-0.42(-0.84%)
Jun 27, 2014	50.00	50.50	49.96	50.29	3,232,226	+0.14(+0.28%)
Jun 26, 2014	50.25	50.39	49.81	50.15	2,664,972	-0.22(-0.43%)
Jun 25, 2014	50.32	50.72	50.28	50.36	2,931,839	-0.04(-0.07%)
Jun 24, 2014	50.79	51.13	50.35	50.40	2,675,464	-0.56(-1.09%)
Jun 23, 2014	51.45	51.60	50.93	50.96	3,463,611	-0.32(-0.63%)
Jun 20, 2014	50.91	51.70	50.84	51.28	5,638,280	+0.47(+0.93%)
Jun 19, 2014	51.16	51.33	50.64	50.81	4,105,016	-0.35(-0.68%)
Jun 18, 2014	50.56	51.24	50.41	51.15	3,994,546	+0.62(+1.23%)
Jun 17, 2014	49.75	50.71	49.67	50.53	4,344,707	+0.68(+1.37%)
Jun 16, 2014	49.87	50.29	49.69	49.84	3,616,302	-0.11(-0.21%)
Jun 13, 2014	49.97	50.23	49.78	49.95	4,109,491	+0.02(+0.05%)
Jun 12, 2014	50.37	50.49	49.90	49.93	4,777,618	-0.61(-1.20%)
Jun 11, 2014	50.54	50.85	50.48	50.54	3,492,870	-0.19(-0.37%)
Jun 10, 2014	51.09	51.14	50.71	50.72	4,455,467	-0.12(-0.24%)
Jun 06, 2014	50.75	50.91	50.72	50.84	3,656,394	+0.20(+0.40%)
Jun 05, 2014	50.38	50.75	50.19	50.64	3,089,478	+0.49(+0.97%)
Jun 04, 2014	50.18	50.38	50.06	50.15	2,980,332	-0.15(-0.30%)
Jun 03, 2014	50.26	50.62	50.06	50.30	4,415,324	-0.17(-0.34%)
Jun 02, 2014	50.25	50.59	49.94	50.48	2,724,684	+0.33(+0.66%)
May 30, 2014	50.17	50.24	49.93	50.15	2,944,932	-0.05(-0.10%)
May 29, 2014	50.26	50.28	49.78	50.20	2,387,151	+0.11(+0.23%)
May 28, 2014	50.44	50.52	50.05	50.08	2,365,869	-0.15(-0.30%)
May 27, 2014	50.12	50.45	49.96	50.24	2,971,539	+0.26(+0.53%)
May 23, 2014	49.74	49.97	49.97	49.97	2,225,528	+0.25(+0.49%)
May 22, 2014	49.34	49.97	49.27	49.73	1,846,336	+0.45(+0.92%)
May 21, 2014	49.20	49.60	49.06	49.27	4,068,793	+0.15(+0.31%)
May 20, 2014	50.04	50.13	48.98	49.12	3,365,891	-1.02(-2.04%)
May 19, 2014	49.79	50.33	49.78	50.15	2,772,949	+0.14(+0.27%)
May 16, 2014	50.13	50.18	49.74	50.01	4,795,138	-0.07(-0.13%)
May 15, 2014	50.36	50.48	49.54	50.08	4,153,167	-0.50(-0.98%)
May 14, 2014	51.09	51.15	50.49	50.57	2,759,142	-0.41(-0.81%)
May 13, 2014	51.07	51.26	50.89	50.99	3,525,541	+0.04(+0.09%)
May 12, 2014	50.49	51.01	50.40	50.94	3,295,311	+0.82(+1.64%)
May 09, 2014	50.14	50.28	49.69	50.12	2,459,686	-0.07(-0.13%)
May 08, 2014	49.99	50.61	49.93	50.19	3,102,880	+0.01(+0.01%)
May 07, 2014	49.97	50.28	49.59	50.18	2,921,039	+0.48(+0.96%)
May 06, 2014	50.37	50.48	49.68	49.70	4,395,213	-0.79(-1.57%)
May 05, 2014	50.25	50.55	49.93	50.49	3,501,168	+0.07(+0.13%)
May 02, 2014	50.62	50.90	50.35	50.43	3,730,480	-0.34(-0.68%)

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.