Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.47	46.47	45.81	45.81	346,111	-0.95(-2.03%)
Jul 30, 2014	46.87	46.93	46.52	46.76	344,553	+0.06(+0.14%)
Jul 29, 2014	47.13	47.24	46.69	46.69	349,605	-0.45(-0.95%)
Jul 28, 2014	47.37	47.40	46.91	47.14	17,805,354	-0.27(-0.56%)
Jul 25, 2014	47.54	47.57	47.34	47.41	173,489	-0.20(-0.42%)
Jul 24, 2014	47.74	47.75	47.56	47.60	119,560	-0.11(-0.23%)
Jul 23, 2014	47.92	47.94	47.70	47.71	135,157	-0.22(-0.46%)
Jul 22, 2014	47.81	48.02	47.81	47.94	798,086	+0.26(+0.55%)
Jul 21, 2014	47.66	47.77	47.39	47.67	10,362,555	-0.08(-0.16%)
Jul 18, 2014	47.51	47.76	47.43	47.75	72,197	+0.43(+0.91%)
Jul 17, 2014	47.83	47.88	47.29	47.32	259,253	-0.66(-1.37%)
Jul 16, 2014	47.98	48.06	47.78	47.98	271,898	+0.18(+0.38%)
Jul 15, 2014	47.92	48.06	47.63	47.80	490,807	-0.03(-0.07%)
Jul 14, 2014	47.79	48.00	47.79	47.83	657,317	+0.27(+0.57%)
Jul 11, 2014	47.41	47.60	47.25	47.56	276,295	+0.20(+0.43%)
Jul 10, 2014	47.13	47.54	47.12	47.36	647,444	-0.31(-0.65%)
Jul 09, 2014	47.79	47.83	47.58	47.67	426,921	+0.03(+0.06%)
Jul 08, 2014	47.88	47.94	47.53	47.64	2,381,104	-0.34(-0.70%)
Jul 07, 2014	48.28	48.28	47.90	47.98	10,974,264	-0.35(-0.72%)
Jul 03, 2014	48.11	48.32	48.32	48.32	160,935	+0.37(+0.78%)
Jul 02, 2014	48.06	48.17	47.93	47.95	424,275	-0.13(-0.28%)
Jul 01, 2014	47.81	48.26	47.81	48.08	1,592,663	+0.32(+0.67%)
Jun 30, 2014	47.84	47.89	47.66	47.77	7,337,923	-0.09(-0.18%)
Jun 27, 2014	47.60	47.87	47.56	47.85	250,476	+0.17(+0.36%)
Jun 26, 2014	47.83	47.85	47.42	47.68	258,251	-0.12(-0.25%)
Jun 25, 2014	47.59	47.86	47.54	47.80	461,071	+0.12(+0.26%)
Jun 24, 2014	48.07	48.29	47.67	47.68	408,110	-0.53(-1.10%)
Jun 23, 2014	48.44	48.47	48.15	48.21	406,140	-0.21(-0.44%)
Jun 20, 2014	48.37	48.47	48.30	48.42	342,585	+0.20(+0.41%)
Jun 19, 2014	48.25	48.28	48.06	48.22	362,993	+0.07(+0.14%)
Jun 18, 2014	47.98	48.21	47.75	48.15	701,399	+0.21(+0.43%)
Jun 17, 2014	47.73	48.06	47.65	47.95	507,384	+0.12(+0.26%)
Jun 16, 2014	47.78	47.94	47.65	47.82	4,441,294	-0.09(-0.18%)
Jun 13, 2014	47.78	47.99	47.69	47.91	304,216	+0.17(+0.35%)
Jun 12, 2014	48.17	48.19	47.66	47.74	570,702	-0.53(-1.11%)
Jun 11, 2014	48.39	48.41	48.19	48.28	5,515,332	-0.33(-0.67%)
Jun 10, 2014	48.66	48.66	48.43	48.60	3,031,957	+0.20(+0.42%)
Jun 06, 2014	48.07	48.41	48.07	48.40	53,403	+0.46(+0.95%)
Jun 05, 2014	47.48	48.00	47.43	47.95	222,405	+0.54(+1.15%)
Jun 04, 2014	47.33	47.46	47.30	47.40	67,332	-0.01(-0.03%)
Jun 03, 2014	47.39	47.52	47.25	47.42	30,838	-0.08(-0.16%)
Jun 02, 2014	47.37	47.54	47.12	47.50	113,500	+0.13(+0.28%)
May 30, 2014	47.33	47.38	47.17	47.36	171,849	-0.01(-0.02%)
May 29, 2014	47.25	47.37	47.07	47.37	111,111	+0.19(+0.41%)
May 28, 2014	47.16	47.34	47.15	47.18	218,710	+0.03(+0.06%)
May 27, 2014	47.11	47.24	47.03	47.15	153,913	+0.23(+0.50%)
May 23, 2014	46.61	46.91	46.91	46.91	144,004	+0.28(+0.60%)
May 22, 2014	46.45	46.68	46.36	46.63	204,640	+0.22(+0.48%)
May 21, 2014	46.17	46.44	46.17	46.41	319,316	+0.35(+0.76%)
May 20, 2014	46.60	46.62	45.92	46.06	312,024	-0.62(-1.32%)
May 19, 2014	46.33	46.70	46.28	46.68	281,143	+0.21(+0.45%)
May 16, 2014	46.33	46.47	46.15	46.47	218,825	+0.16(+0.35%)
May 15, 2014	46.65	46.66	46.04	46.31	201,847	-0.46(-0.97%)
May 14, 2014	47.16	47.16	46.69	46.76	78,411	-0.42(-0.89%)
May 13, 2014	47.24	47.34	47.15	47.18	70,121	+0.00(+0.00%)
May 12, 2014	46.61	47.20	46.61	47.18	107,575	+0.71(+1.54%)
May 09, 2014	46.38	46.50	46.18	46.47	105,939	+0.06(+0.13%)
May 08, 2014	46.40	46.74	46.31	46.41	101,198	-0.03(-0.06%)
May 07, 2014	46.22	46.44	45.89	46.44	85,147	+0.31(+0.68%)
May 06, 2014	46.43	46.44	46.11	46.12	224,794	-0.42(-0.90%)
May 05, 2014	46.30	46.61	46.10	46.54	86,428	+0.03(+0.07%)
May 02, 2014	46.52	46.81	46.46	46.51	82,373	+0.03(+0.06%)

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.