Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	41.41	41.89	41.05	41.84	29,386,912	-2.17(-4.93%)
Jul 30, 2014	44.57	44.65	43.89	44.01	8,735,268	-0.49(-1.10%)
Jul 29, 2014	44.90	45.26	44.50	44.50	6,165,936	-0.21(-0.47%)
Jul 28, 2014	44.73	44.85	44.49	44.71	5,621,280	+0.07(+0.16%)
Jul 25, 2014	44.55	44.85	44.55	44.64	5,287,177	+0.12(+0.27%)
Jul 24, 2014	45.22	45.22	44.45	44.52	9,836,539	-0.52(-1.16%)
Jul 23, 2014	45.48	45.54	45.04	45.04	9,547,933	-0.08(-0.17%)
Jul 22, 2014	44.98	45.31	44.79	45.12	7,409,821	+0.43(+0.96%)
Jul 21, 2014	46.08	46.08	44.67	44.69	13,996,761	-1.98(-4.25%)
Jul 18, 2014	46.50	47.31	46.45	46.68	8,328,714	+0.25(+0.53%)
Jul 17, 2014	48.58	48.83	46.21	46.43	21,291,716	-3.44(-6.89%)
Jul 16, 2014	50.23	50.31	49.77	49.86	5,638,174	-0.28(-0.57%)
Jul 15, 2014	50.23	50.39	49.86	50.15	4,442,485	-0.07(-0.13%)
Jul 14, 2014	49.95	50.30	49.79	50.21	3,269,167	+0.57(+1.14%)
Jul 11, 2014	49.71	49.89	49.39	49.65	2,128,731	-0.07(-0.15%)
Jul 10, 2014	49.71	49.87	49.42	49.72	2,799,121	-0.46(-0.91%)
Jul 09, 2014	49.32	50.30	49.29	50.18	5,024,065	+0.72(+1.46%)
Jul 08, 2014	49.49	49.72	49.20	49.46	4,996,632	+0.01(+0.01%)
Jul 07, 2014	49.53	49.57	48.93	49.45	2,875,337	-0.12(-0.24%)
Jul 03, 2014	49.25	49.57	49.57	49.57	2,056,789	+0.34(+0.70%)
Jul 02, 2014	49.07	49.41	49.01	49.23	2,392,681	+0.23(+0.47%)
Jul 01, 2014	49.05	49.25	48.87	49.00	3,870,179	+0.20(+0.42%)
Jun 30, 2014	49.16	49.16	48.67	48.80	3,366,228	-0.43(-0.87%)
Jun 27, 2014	49.09	49.30	48.81	49.22	3,090,135	+0.11(+0.23%)
Jun 26, 2014	49.28	49.35	48.78	49.11	3,546,376	-0.16(-0.32%)
Jun 25, 2014	48.44	49.33	48.30	49.26	4,842,169	+0.83(+1.71%)
Jun 24, 2014	48.27	48.78	48.21	48.44	2,646,997	-0.01(-0.01%)
Jun 23, 2014	48.43	48.52	48.14	48.44	2,890,434	+0.07(+0.14%)
Jun 20, 2014	48.30	48.44	48.13	48.38	3,921,710	+0.08(+0.16%)
Jun 19, 2014	48.04	48.47	47.97	48.30	3,753,360	+0.41(+0.87%)
Jun 18, 2014	47.80	47.94	47.40	47.88	1,606,791	+0.11(+0.24%)
Jun 17, 2014	47.43	47.80	47.32	47.77	2,296,892	+0.23(+0.49%)
Jun 16, 2014	47.40	47.56	47.28	47.53	1,807,619	-0.08(-0.16%)
Jun 13, 2014	47.31	47.70	47.02	47.61	2,875,317	+0.28(+0.58%)
Jun 12, 2014	47.82	48.00	47.25	47.34	3,218,858	-0.46(-0.96%)
Jun 11, 2014	47.51	47.85	47.38	47.79	2,461,553	+0.08(+0.16%)
Jun 10, 2014	47.82	47.95	47.51	47.71	2,153,098	-0.35(-0.74%)
Jun 06, 2014	47.65	48.07	47.50	48.07	3,774,124	+0.53(+1.11%)
Jun 05, 2014	47.40	47.68	47.20	47.54	2,847,316	+0.25(+0.52%)
Jun 04, 2014	47.26	47.32	46.93	47.29	3,465,303	+0.03(+0.06%)
Jun 03, 2014	46.86	47.33	46.69	47.26	4,505,985	+0.32(+0.68%)
Jun 02, 2014	46.25	46.96	46.25	46.95	2,677,405	+0.49(+1.05%)
May 30, 2014	46.18	46.51	46.06	46.46	4,812,264	+0.35(+0.77%)
May 29, 2014	46.22	46.39	45.88	46.10	3,711,054	-0.13(-0.29%)
May 28, 2014	45.68	46.39	45.47	46.24	4,883,531	+0.46(+1.01%)
May 27, 2014	45.20	45.89	45.09	45.77	3,646,305	+0.84(+1.87%)
May 23, 2014	44.99	44.93	44.93	44.93	2,921,439	-0.12(-0.26%)
May 22, 2014	44.85	45.15	44.68	45.05	1,682,341	+0.18(+0.40%)
May 21, 2014	45.03	45.03	44.70	44.87	2,822,450	+0.01(+0.01%)
May 20, 2014	44.93	45.39	44.66	44.87	4,605,272	+0.04(+0.08%)
May 19, 2014	44.81	44.91	44.57	44.83	3,100,880	-0.13(-0.28%)
May 16, 2014	44.90	45.07	44.70	44.96	3,554,462	-0.04(-0.08%)
May 15, 2014	45.62	45.69	44.51	44.99	5,274,301	-0.59(-1.31%)
May 14, 2014	46.05	46.17	45.46	45.59	2,203,305	-0.37(-0.80%)
May 13, 2014	46.06	46.18	45.83	45.95	3,011,277	+0.20(+0.45%)
May 12, 2014	45.93	46.04	45.59	45.75	4,030,288	-0.12(-0.26%)
May 09, 2014	45.84	45.88	45.36	45.87	2,592,679	+0.23(+0.51%)
May 08, 2014	45.53	45.95	45.50	45.64	4,344,961	+0.10(+0.22%)
May 07, 2014	45.75	45.79	45.34	45.53	3,463,321	-0.05(-0.11%)
May 06, 2014	45.84	46.24	45.57	45.58	3,211,701	-0.27(-0.59%)
May 05, 2014	45.68	45.92	45.38	45.85	2,632,100	+0.06(+0.13%)
May 02, 2014	45.94	46.25	45.76	45.79	3,872,704	-0.03(-0.07%)

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.