Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	50.53	50.92	49.69	49.78	6,557,496	-1.27(-2.49%)
Jul 30, 2014	51.48	51.51	50.77	51.06	4,874,323	-0.12(-0.24%)
Jul 29, 2014	51.94	52.03	51.05	51.18	6,484,940	-0.51(-0.98%)
Jul 28, 2014	52.00	52.83	51.26	51.68	4,852,670	-0.32(-0.61%)
Jul 25, 2014	52.20	52.26	51.77	52.00	3,664,046	-0.48(-0.92%)
Jul 24, 2014	52.26	53.57	52.02	52.48	6,249,383	+0.10(+0.19%)
Jul 23, 2014	52.12	52.54	52.02	52.39	5,536,119	+0.43(+0.83%)
Jul 22, 2014	52.03	52.30	51.73	51.95	3,804,250	+0.07(+0.13%)
Jul 21, 2014	51.37	51.93	51.16	51.89	3,924,545	+0.14(+0.27%)
Jul 18, 2014	50.94	51.77	50.81	51.75	4,024,619	+0.99(+1.94%)
Jul 17, 2014	50.84	51.26	50.67	50.76	4,185,708	-0.45(-0.88%)
Jul 16, 2014	51.41	51.51	50.61	51.21	4,540,709	-0.04(-0.08%)
Jul 15, 2014	51.37	51.46	51.15	51.25	4,727,338	-0.12(-0.24%)
Jul 14, 2014	51.37	51.60	51.13	51.37	2,958,077	+0.14(+0.27%)
Jul 11, 2014	50.91	51.33	50.77	51.24	2,953,550	+0.25(+0.50%)
Jul 10, 2014	50.66	51.13	50.55	50.98	3,178,091	-0.07(-0.14%)
Jul 09, 2014	50.98	51.13	50.77	51.06	3,352,629	+0.13(+0.26%)
Jul 08, 2014	50.95	50.99	50.45	50.93	4,178,821	-0.12(-0.24%)
Jul 07, 2014	51.23	51.55	50.82	51.05	3,150,850	-0.37(-0.71%)
Jul 03, 2014	51.28	51.42	51.42	51.42	3,322,663	+0.29(+0.57%)
Jul 02, 2014	50.92	51.43	50.65	51.12	4,833,569	+0.16(+0.32%)
Jul 01, 2014	51.06	51.24	50.55	50.96	5,011,431	+0.27(+0.53%)
Jun 30, 2014	51.64	51.68	50.60	50.69	5,801,380	-0.76(-1.47%)
Jun 27, 2014	51.34	51.58	51.11	51.45	5,695,377	+0.05(+0.10%)
Jun 26, 2014	51.24	51.45	50.91	51.40	4,485,707	+0.03(+0.06%)
Jun 25, 2014	50.53	51.45	50.53	51.37	7,844,826	+0.91(+1.79%)
Jun 24, 2014	50.54	50.88	50.22	50.46	4,671,986	-0.15(-0.29%)
Jun 23, 2014	50.62	50.88	50.32	50.61	6,259,276	+0.03(+0.06%)
Jun 20, 2014	49.47	50.67	49.16	50.58	14,669,511	+1.78(+3.64%)
Jun 19, 2014	48.96	49.08	48.63	48.80	2,933,195	-0.11(-0.23%)
Jun 18, 2014	48.41	48.92	48.15	48.91	3,859,723	+0.60(+1.25%)
Jun 17, 2014	47.91	48.37	47.80	48.31	3,397,849	+0.34(+0.71%)
Jun 16, 2014	48.06	48.24	47.70	47.97	3,715,776	-0.06(-0.12%)
Jun 13, 2014	48.88	48.88	47.97	48.02	3,533,726	+0.02(+0.03%)
Jun 12, 2014	48.33	48.51	47.87	48.01	4,770,824	-0.48(-0.99%)
Jun 11, 2014	48.31	48.79	48.27	48.49	3,623,056	-0.23(-0.47%)
Jun 10, 2014	48.77	48.77	48.18	48.72	3,661,863	+0.10(+0.20%)
Jun 06, 2014	48.80	48.80	48.41	48.62	3,129,112	+0.04(+0.08%)
Jun 05, 2014	48.33	48.72	48.16	48.58	3,333,066	+0.29(+0.61%)
Jun 04, 2014	48.25	48.47	48.10	48.28	3,606,617	-0.11(-0.22%)
Jun 03, 2014	48.36	48.62	48.19	48.39	3,409,506	-0.11(-0.24%)
Jun 02, 2014	48.72	48.81	47.98	48.50	4,126,942	-0.30(-0.62%)
May 30, 2014	48.41	49.00	48.35	48.81	5,890,313	+0.32(+0.66%)
May 29, 2014	48.85	48.92	48.40	48.49	4,093,019	-0.19(-0.39%)
May 28, 2014	49.11	49.12	48.68	48.68	3,194,083	-0.02(-0.05%)
May 27, 2014	48.92	48.93	48.46	48.70	4,884,615	-0.06(-0.12%)
May 23, 2014	48.62	48.76	48.76	48.76	3,219,026	-0.00(-0.01%)
May 22, 2014	48.21	48.80	47.86	48.76	2,461,762	+0.60(+1.24%)
May 21, 2014	47.91	48.19	47.82	48.16	3,720,824	+0.33(+0.70%)
May 20, 2014	47.82	48.00	47.57	47.83	4,751,202	+0.01(+0.02%)
May 19, 2014	47.52	47.91	47.47	47.82	4,371,604	+0.25(+0.53%)
May 16, 2014	47.27	47.70	47.13	47.57	10,642,295	+0.11(+0.22%)
May 15, 2014	48.59	48.77	47.30	47.46	11,674,218	-1.54(-3.14%)
May 14, 2014	48.96	49.32	48.92	49.00	4,967,201	+0.05(+0.10%)
May 13, 2014	48.14	49.21	47.91	48.95	8,386,656	+0.91(+1.88%)
May 12, 2014	48.48	48.56	47.76	48.05	6,078,636	+0.05(+0.10%)
May 09, 2014	48.06	48.11	47.25	48.00	6,305,146	-0.11(-0.24%)
May 08, 2014	47.77	48.12	47.54	48.11	13,562,805	+0.28(+0.59%)
May 07, 2014	47.45	47.85	46.94	47.83	6,679,460	+0.48(+1.01%)
May 06, 2014	47.50	48.19	47.26	47.35	5,056,980	-0.26(-0.54%)
May 05, 2014	47.52	47.68	46.93	47.61	4,698,259	-0.16(-0.34%)
May 02, 2014	48.00	48.22	47.51	47.77	5,098,272	-0.36(-0.74%)

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.