Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.19	47.04	44.78	44.84	647,374	-2.09(-4.45%)
Jul 30, 2014	45.64	47.22	45.41	46.93	901,481	+1.85(+4.10%)
Jul 29, 2014	40.50	46.45	40.50	45.08	2,583,632	+5.92(+15.12%)
Jul 28, 2014	40.24	40.48	38.95	39.16	1,085,240	-1.10(-2.73%)
Jul 25, 2014	39.87	40.43	39.60	40.26	499,917	-0.03(-0.07%)
Jul 24, 2014	40.75	41.35	40.16	40.29	782,534	-0.37(-0.91%)
Jul 23, 2014	40.65	40.86	40.30	40.66	357,530	+0.12(+0.30%)
Jul 22, 2014	39.50	40.71	39.26	40.54	587,972	+1.28(+3.26%)
Jul 21, 2014	39.30	39.76	38.91	39.26	490,240	-0.34(-0.86%)
Jul 18, 2014	38.80	39.64	38.52	39.60	853,966	+0.99(+2.56%)
Jul 17, 2014	38.72	39.54	38.32	38.61	523,899	-0.55(-1.40%)
Jul 16, 2014	39.91	39.94	39.03	39.16	557,513	-0.33(-0.84%)
Jul 15, 2014	39.31	39.95	38.99	39.49	609,072	-0.15(-0.38%)
Jul 14, 2014	40.56	40.56	39.36	39.64	535,992	-0.38(-0.95%)
Jul 11, 2014	39.82	40.47	39.23	40.02	328,250	+0.05(+0.13%)
Jul 10, 2014	39.22	40.56	38.62	39.97	490,131	+0.02(+0.05%)
Jul 09, 2014	40.24	40.86	39.76	39.95	609,895	-0.31(-0.77%)
Jul 08, 2014	41.77	41.85	38.63	40.26	971,404	-1.59(-3.80%)
Jul 07, 2014	43.79	44.30	41.79	41.85	659,160	-2.12(-4.82%)
Jul 03, 2014	44.29	43.97	43.97	43.97	290,400	-0.25(-0.57%)
Jul 02, 2014	43.95	44.95	43.40	44.22	570,906	+0.06(+0.14%)
Jul 01, 2014	43.05	44.44	42.79	44.16	521,643	+1.35(+3.15%)
Jun 30, 2014	42.46	43.31	42.09	42.81	444,518	+0.26(+0.61%)
Jun 27, 2014	41.33	42.76	41.21	42.55	367,225	+0.93(+2.23%)
Jun 26, 2014	42.23	42.54	41.03	41.62	452,276	-0.42(-1.00%)
Jun 25, 2014	41.70	42.25	41.31	42.04	365,009	+0.06(+0.14%)
Jun 24, 2014	42.34	43.39	41.91	41.98	504,994	-0.40(-0.94%)
Jun 23, 2014	42.86	42.86	42.00	42.38	363,155	-0.48(-1.12%)
Jun 20, 2014	43.19	43.27	41.88	42.86	699,250	-0.10(-0.23%)
Jun 19, 2014	43.06	43.39	42.12	42.96	613,509	+0.26(+0.61%)
Jun 18, 2014	41.29	42.88	40.84	42.70	1,046,121	+1.54(+3.73%)
Jun 17, 2014	40.00	41.58	39.85	41.16	777,499	+1.46(+3.69%)
Jun 16, 2014	39.08	39.95	38.67	39.70	477,633	+0.54(+1.38%)
Jun 13, 2014	39.59	39.59	38.57	39.16	397,284	+0.11(+0.28%)
Jun 12, 2014	38.41	39.10	37.98	39.05	499,820	+0.63(+1.64%)
Jun 11, 2014	38.38	38.87	38.16	38.42	417,314	-0.35(-0.90%)
Jun 10, 2014	39.39	39.65	38.36	38.77	281,019	-0.38(-0.97%)
Jun 06, 2014	39.57	39.81	38.90	39.15	339,154	-0.20(-0.51%)
Jun 05, 2014	38.23	39.43	37.84	39.35	404,637	+1.24(+3.25%)
Jun 04, 2014	37.78	38.29	37.28	38.11	334,136	+0.13(+0.34%)
Jun 03, 2014	38.12	38.60	37.25	37.98	449,322	-0.32(-0.84%)
Jun 02, 2014	38.72	38.82	37.22	38.30	515,787	-0.37(-0.96%)
May 30, 2014	39.82	39.82	37.61	38.67	580,373	-1.09(-2.74%)
May 29, 2014	39.38	40.40	39.05	39.76	528,927	+0.14(+0.35%)
May 28, 2014	40.67	40.88	39.45	39.62	680,872	-1.01(-2.49%)
May 27, 2014	40.19	40.71	39.71	40.63	677,937	+0.96(+2.42%)
May 23, 2014	38.06	39.67	39.67	39.67	695,000	+1.64(+4.31%)
May 22, 2014	37.57	38.28	37.28	38.03	397,702	+0.73(+1.96%)
May 21, 2014	37.43	38.27	37.08	37.30	745,646	-0.02(-0.05%)
May 20, 2014	36.90	37.96	36.42	37.32	947,814	+0.21(+0.57%)
May 19, 2014	35.81	37.71	35.31	37.11	1,064,793	+1.27(+3.54%)
May 16, 2014	35.27	35.86	34.66	35.84	715,658	+0.49(+1.39%)
May 15, 2014	34.45	35.50	33.85	35.35	820,176	+0.62(+1.79%)
May 14, 2014	35.75	36.08	34.64	34.73	753,163	-1.17(-3.26%)
May 13, 2014	36.06	36.89	35.74	35.90	695,729	-0.11(-0.31%)
May 12, 2014	34.82	36.39	34.65	36.01	821,566	+1.31(+3.78%)
May 09, 2014	34.00	35.05	33.66	34.70	1,072,470	+0.72(+2.12%)
May 08, 2014	34.22	34.93	33.77	33.98	1,357,885	-0.40(-1.16%)
May 07, 2014	36.50	36.80	32.10	34.38	2,908,332	-2.23(-6.09%)
May 06, 2014	38.29	38.60	36.42	36.61	1,264,683	-2.03(-5.25%)
May 05, 2014	37.40	38.89	36.60	38.64	956,089	+0.75(+1.98%)
May 02, 2014	36.69	38.40	36.56	37.89	967,641	+1.25(+3.41%)

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.