Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.47	46.47	45.80	45.80	346,130	-0.95(-2.03%)
Jul 30, 2014	46.86	46.92	46.52	46.75	344,573	+0.06(+0.14%)
Jul 29, 2014	47.13	47.24	46.69	46.69	349,624	-0.45(-0.95%)
Jul 28, 2014	47.37	47.40	46.91	47.14	17,806,340	-0.27(-0.56%)
Jul 25, 2014	47.54	47.57	47.34	47.40	173,499	-0.20(-0.42%)
Jul 24, 2014	47.74	47.75	47.56	47.60	119,567	-0.11(-0.23%)
Jul 23, 2014	47.92	47.94	47.70	47.71	135,165	-0.22(-0.46%)
Jul 22, 2014	47.81	48.02	47.81	47.93	798,130	+0.26(+0.55%)
Jul 21, 2014	47.66	47.77	47.38	47.67	10,363,130	-0.08(-0.16%)
Jul 18, 2014	47.50	47.75	47.43	47.75	72,201	+0.43(+0.91%)
Jul 17, 2014	47.82	47.88	47.29	47.32	259,268	-0.66(-1.37%)
Jul 16, 2014	47.97	48.06	47.78	47.98	271,913	+0.18(+0.38%)
Jul 15, 2014	47.92	48.06	47.63	47.80	490,835	-0.03(-0.07%)
Jul 14, 2014	47.79	47.99	47.79	47.83	657,354	+0.27(+0.57%)
Jul 11, 2014	47.41	47.60	47.25	47.56	276,310	+0.20(+0.43%)
Jul 10, 2014	47.13	47.54	47.12	47.36	647,480	-0.31(-0.65%)
Jul 09, 2014	47.79	47.83	47.57	47.67	426,945	+0.03(+0.06%)
Jul 08, 2014	47.87	47.93	47.53	47.64	2,381,236	-0.34(-0.70%)
Jul 07, 2014	48.28	48.28	47.90	47.97	10,974,873	-0.35(-0.72%)
Jul 03, 2014	48.11	48.32	48.32	48.32	160,944	+0.37(+0.78%)
Jul 02, 2014	48.05	48.16	47.92	47.95	424,299	-0.13(-0.28%)
Jul 01, 2014	47.81	48.26	47.81	48.08	1,592,751	+0.32(+0.67%)
Jun 30, 2014	47.84	47.89	47.66	47.76	7,338,330	-0.09(-0.18%)
Jun 27, 2014	47.60	47.87	47.56	47.85	250,489	+0.17(+0.36%)
Jun 26, 2014	47.82	47.85	47.42	47.68	258,265	-0.12(-0.25%)
Jun 25, 2014	47.59	47.86	47.54	47.80	461,097	+0.12(+0.26%)
Jun 24, 2014	48.07	48.29	47.67	47.67	408,133	-0.53(-1.10%)
Jun 23, 2014	48.44	48.46	48.15	48.21	406,162	-0.21(-0.44%)
Jun 20, 2014	48.36	48.46	48.30	48.42	342,603	+0.20(+0.41%)
Jun 19, 2014	48.24	48.28	48.06	48.22	363,013	+0.07(+0.14%)
Jun 18, 2014	47.98	48.21	47.75	48.15	701,438	+0.21(+0.43%)
Jun 17, 2014	47.72	48.06	47.65	47.94	507,412	+0.12(+0.26%)
Jun 16, 2014	47.78	47.94	47.65	47.82	4,441,540	-0.09(-0.18%)
Jun 13, 2014	47.77	47.99	47.69	47.91	304,233	+0.17(+0.35%)
Jun 12, 2014	48.17	48.19	47.66	47.74	570,734	-0.53(-1.11%)
Jun 11, 2014	48.39	48.41	48.18	48.28	5,515,638	-0.33(-0.67%)
Jun 10, 2014	48.65	48.65	48.43	48.60	3,032,125	+0.20(+0.42%)
Jun 06, 2014	48.06	48.40	48.06	48.40	53,406	+0.46(+0.95%)
Jun 05, 2014	47.48	48.00	47.43	47.94	222,417	+0.54(+1.15%)
Jun 04, 2014	47.33	47.46	47.29	47.40	67,336	-0.01(-0.03%)
Jun 03, 2014	47.39	47.52	47.24	47.41	30,839	-0.08(-0.16%)
Jun 02, 2014	47.36	47.54	47.12	47.49	113,506	+0.13(+0.28%)
May 30, 2014	47.33	47.38	47.17	47.36	171,859	-0.01(-0.02%)
May 29, 2014	47.25	47.37	47.07	47.37	111,117	+0.19(+0.41%)
May 28, 2014	47.16	47.34	47.15	47.17	218,722	+0.03(+0.06%)
May 27, 2014	47.11	47.23	47.03	47.15	153,921	+0.23(+0.50%)
May 23, 2014	46.61	46.91	46.91	46.91	144,012	+0.28(+0.60%)
May 22, 2014	46.44	46.68	46.36	46.63	204,651	+0.22(+0.48%)
May 21, 2014	46.17	46.43	46.17	46.41	319,333	+0.35(+0.76%)
May 20, 2014	46.59	46.61	45.91	46.06	312,042	-0.62(-1.32%)
May 19, 2014	46.33	46.70	46.28	46.67	281,158	+0.21(+0.45%)
May 16, 2014	46.33	46.47	46.14	46.47	218,838	+0.16(+0.35%)
May 15, 2014	46.65	46.66	46.04	46.30	201,858	-0.46(-0.97%)
May 14, 2014	47.16	47.16	46.69	46.76	78,416	-0.42(-0.89%)
May 13, 2014	47.23	47.34	47.15	47.18	70,125	+0.00(+0.00%)
May 12, 2014	46.60	47.20	46.60	47.18	107,581	+0.71(+1.54%)
May 09, 2014	46.38	46.49	46.18	46.47	105,945	+0.06(+0.13%)
May 08, 2014	46.40	46.73	46.30	46.41	101,204	-0.03(-0.06%)
May 07, 2014	46.21	46.44	45.89	46.43	85,151	+0.31(+0.68%)
May 06, 2014	46.42	46.44	46.11	46.12	224,807	-0.42(-0.90%)
May 05, 2014	46.30	46.61	46.10	46.54	86,433	+0.03(+0.07%)
May 02, 2014	46.52	46.81	46.46	46.51	82,378	+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.