Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	44.00	44.25	42.73	43.00	692,830	-1.51(-3.39%)
Jul 30, 2014	44.85	45.37	44.37	44.51	169,349	+0.00(+0.00%)
Jul 29, 2014	44.57	44.95	44.23	44.51	121,769	+0.06(+0.13%)
Jul 28, 2014	44.70	45.09	44.35	44.45	238,804	-0.25(-0.56%)
Jul 25, 2014	44.75	45.26	44.40	44.70	148,604	-0.45(-1.00%)
Jul 24, 2014	45.91	46.05	44.86	45.15	197,807	-0.57(-1.25%)
Jul 23, 2014	45.75	46.63	45.28	45.72	200,110	-0.03(-0.07%)
Jul 22, 2014	44.92	45.86	44.78	45.75	163,077	+0.90(+2.01%)
Jul 21, 2014	45.09	45.19	44.58	44.85	174,637	-0.45(-0.99%)
Jul 18, 2014	44.44	45.53	44.42	45.30	207,126	+0.73(+1.64%)
Jul 17, 2014	44.88	45.51	44.50	44.57	134,913	-0.45(-1.00%)
Jul 16, 2014	45.52	45.83	44.80	45.02	220,158	-0.29(-0.64%)
Jul 15, 2014	45.99	45.99	44.95	45.31	166,012	-0.34(-0.74%)
Jul 14, 2014	46.00	46.18	45.38	45.65	221,030	-0.10(-0.22%)
Jul 11, 2014	45.48	45.91	45.06	45.75	129,487	+0.06(+0.13%)
Jul 10, 2014	45.36	46.25	45.00	45.69	153,935	-0.63(-1.36%)
Jul 09, 2014	46.52	46.79	46.04	46.32	155,409	-0.11(-0.24%)
Jul 08, 2014	46.22	46.60	45.67	46.43	322,410	+0.03(+0.06%)
Jul 07, 2014	47.19	47.76	46.13	46.40	271,857	-0.85(-1.80%)
Jul 03, 2014	46.67	47.25	47.25	47.25	104,600	+0.63(+1.35%)
Jul 02, 2014	47.00	47.25	46.50	46.62	120,195	-0.38(-0.81%)
Jul 01, 2014	45.98	47.63	45.98	47.00	287,055	+1.03(+2.24%)
Jun 30, 2014	46.50	46.79	45.93	45.97	265,602	-0.59(-1.27%)
Jun 27, 2014	45.52	46.75	45.45	46.56	222,254	+0.68(+1.48%)
Jun 26, 2014	46.17	46.40	45.60	45.88	92,415	-0.40(-0.86%)
Jun 25, 2014	45.69	46.35	45.54	46.28	125,421	+0.35(+0.76%)
Jun 24, 2014	45.93	46.41	45.60	45.93	197,389	+0.08(+0.17%)
Jun 23, 2014	46.19	46.38	45.20	45.85	158,214	-0.32(-0.69%)
Jun 20, 2014	45.65	46.20	44.53	46.17	326,193	+0.70(+1.54%)
Jun 19, 2014	45.36	46.32	42.21	45.47	195,806	-0.78(-1.69%)
Jun 18, 2014	46.00	46.35	45.57	46.25	373,034	+0.47(+1.03%)
Jun 17, 2014	45.12	45.87	45.12	45.78	306,869	+0.53(+1.17%)
Jun 16, 2014	44.70	45.28	44.70	45.25	182,074	+0.54(+1.21%)
Jun 13, 2014	44.69	45.01	44.54	44.71	269,530	+0.15(+0.34%)
Jun 12, 2014	44.39	45.00	43.97	44.56	320,183	-0.12(-0.27%)
Jun 11, 2014	44.61	45.37	44.18	44.68	226,201	-0.19(-0.42%)
Jun 10, 2014	44.00	45.09	43.73	44.87	214,258	+0.85(+1.93%)
Jun 06, 2014	44.47	44.97	43.70	44.02	599,960	-0.12(-0.27%)
Jun 05, 2014	43.92	44.39	43.65	44.14	428,934	+0.20(+0.46%)
Jun 04, 2014	43.18	44.00	42.70	43.94	236,601	+0.46(+1.06%)
Jun 03, 2014	43.66	43.91	42.48	43.48	325,259	-0.26(-0.59%)
Jun 02, 2014	44.07	44.31	43.33	43.74	494,948	-0.31(-0.70%)
May 30, 2014	44.14	44.43	43.42	44.05	325,975	+0.06(+0.14%)
May 29, 2014	44.22	44.46	43.88	43.99	167,356	-0.02(-0.05%)
May 28, 2014	44.33	44.42	43.74	44.01	361,498	-0.46(-1.03%)
May 27, 2014	44.39	44.63	43.95	44.47	237,896	+0.22(+0.50%)
May 23, 2014	45.01	44.25	44.25	44.25	281,800	+0.13(+0.29%)
May 22, 2014	45.20	45.43	43.81	44.12	207,426	-1.09(-2.41%)
May 21, 2014	45.63	46.00	45.02	45.21	319,595	-0.12(-0.26%)
May 20, 2014	45.67	45.67	44.77	45.33	224,484	-0.59(-1.28%)
May 19, 2014	45.04	45.94	44.84	45.92	232,610	+0.83(+1.84%)
May 16, 2014	44.59	45.09	43.92	45.09	214,732	+0.55(+1.23%)
May 15, 2014	44.75	45.13	44.02	44.54	214,939	-0.46(-1.02%)
May 14, 2014	45.47	45.47	44.25	45.00	272,264	-0.52(-1.14%)
May 13, 2014	46.27	46.40	45.40	45.52	154,199	-0.69(-1.49%)
May 12, 2014	45.06	46.50	45.06	46.21	209,471	+1.21(+2.69%)
May 09, 2014	43.46	45.08	43.33	45.00	274,233	+1.34(+3.07%)
May 08, 2014	44.50	45.06	43.53	43.66	233,599	-1.06(-2.37%)
May 07, 2014	44.72	44.96	43.81	44.72	250,983	+0.20(+0.45%)
May 06, 2014	45.33	45.39	44.51	44.52	269,714	-1.03(-2.26%)
May 05, 2014	45.50	45.75	44.67	45.55	290,679	-0.46(-1.00%)
May 02, 2014	46.06	46.70	45.67	46.01	341,560	+0.02(+0.04%)

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.