Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	40.50	40.98	39.88	40.00	658,588	-0.93(-2.27%)
Jul 30, 2014	40.32	41.27	40.20	40.93	528,811	+0.85(+2.12%)
Jul 29, 2014	39.94	40.62	39.72	40.08	491,458	+0.15(+0.38%)
Jul 28, 2014	40.76	41.00	39.72	39.93	784,670	-0.88(-2.16%)
Jul 25, 2014	40.92	41.50	40.60	40.81	498,314	-0.39(-0.95%)
Jul 24, 2014	41.74	42.18	40.31	41.20	1,153,315	-0.59(-1.41%)
Jul 23, 2014	42.90	43.39	41.64	41.79	794,982	-1.15(-2.68%)
Jul 22, 2014	43.23	43.80	42.76	42.94	361,021	-0.19(-0.44%)
Jul 21, 2014	43.14	43.38	42.31	43.13	573,216	-0.27(-0.62%)
Jul 18, 2014	41.61	43.45	41.61	43.40	775,318	+1.75(+4.20%)
Jul 17, 2014	42.78	43.14	41.56	41.65	534,754	-1.34(-3.12%)
Jul 16, 2014	43.55	44.22	42.53	42.99	688,770	-0.31(-0.72%)
Jul 15, 2014	44.21	44.88	43.20	43.30	1,375,944	-1.12(-2.52%)
Jul 14, 2014	44.79	44.79	43.72	44.42	552,465	-0.03(-0.07%)
Jul 11, 2014	45.42	45.42	43.39	44.45	1,326,838	-1.62(-3.52%)
Jul 10, 2014	46.74	47.58	45.94	46.07	708,780	-1.59(-3.34%)
Jul 09, 2014	47.56	48.32	46.96	47.66	340,343	+0.33(+0.70%)
Jul 08, 2014	49.44	49.48	47.24	47.33	529,869	-2.40(-4.83%)
Jul 07, 2014	50.69	50.69	49.68	49.73	332,363	-1.02(-2.01%)
Jul 03, 2014	51.22	50.75	50.75	50.75	295,200	-0.28(-0.55%)
Jul 02, 2014	50.78	51.85	50.75	51.03	770,860	+0.04(+0.08%)
Jul 01, 2014	49.34	51.14	49.31	50.99	670,353	+1.60(+3.24%)
Jun 30, 2014	48.58	49.43	48.52	49.39	401,104	+0.60(+1.23%)
Jun 27, 2014	48.26	49.03	48.26	48.79	983,691	+0.10(+0.21%)
Jun 26, 2014	48.39	49.23	47.75	48.69	461,693	+0.14(+0.29%)
Jun 25, 2014	46.79	48.69	46.42	48.55	485,043	+1.35(+2.86%)
Jun 24, 2014	48.74	49.00	46.97	47.20	791,467	-1.91(-3.89%)
Jun 23, 2014	48.57	49.57	47.95	49.11	631,575	+0.36(+0.74%)
Jun 20, 2014	48.22	49.08	48.22	48.75	1,064,253	+0.75(+1.56%)
Jun 19, 2014	48.05	48.49	47.46	48.00	609,848	+0.06(+0.13%)
Jun 18, 2014	47.82	48.83	47.45	47.94	788,949	-0.06(-0.13%)
Jun 17, 2014	45.94	48.24	45.31	48.00	1,339,937	+2.21(+4.83%)
Jun 16, 2014	42.56	46.22	42.56	45.79	1,201,077	+3.24(+7.61%)
Jun 13, 2014	42.31	43.23	41.44	42.55	1,168,621	+0.36(+0.85%)
Jun 12, 2014	42.83	42.94	41.94	42.19	852,279	-0.93(-2.16%)
Jun 11, 2014	44.00	44.18	42.72	43.12	878,707	-1.06(-2.40%)
Jun 10, 2014	44.82	45.00	43.77	44.18	680,501	-1.92(-4.16%)
Jun 06, 2014	45.97	46.47	45.40	46.10	781,020	+0.19(+0.41%)
Jun 05, 2014	47.46	47.80	44.79	45.91	1,431,327	-1.57(-3.31%)
Jun 04, 2014	48.03	48.90	47.11	47.48	806,939	-0.84(-1.74%)
Jun 03, 2014	50.00	50.33	47.87	48.32	1,080,695	-1.55(-3.11%)
Jun 02, 2014	51.50	51.50	47.80	49.87	2,854,489	+3.23(+6.93%)
May 30, 2014	46.85	47.65	46.35	46.64	1,203,545	-0.12(-0.26%)
May 29, 2014	46.10	47.04	45.13	46.76	789,916	+1.32(+2.90%)
May 28, 2014	45.64	45.76	44.86	45.44	351,420	-0.48(-1.05%)
May 27, 2014	45.63	46.45	45.24	45.92	507,701	+0.86(+1.91%)
May 23, 2014	44.92	45.06	45.06	45.06	460,800	+0.31(+0.69%)
May 22, 2014	42.93	44.76	41.93	44.75	455,270	+2.31(+5.44%)
May 21, 2014	42.01	42.74	41.72	42.44	544,072	+0.54(+1.29%)
May 20, 2014	42.55	43.34	41.21	41.90	1,060,713	-1.00(-2.32%)
May 19, 2014	41.87	43.08	41.53	42.90	632,803	+0.79(+1.86%)
May 16, 2014	41.12	42.17	40.69	42.11	741,800	+1.42(+3.49%)
May 15, 2014	40.51	40.79	39.33	40.69	729,690	-0.07(-0.17%)
May 14, 2014	41.55	41.90	40.56	40.76	545,949	-1.03(-2.46%)
May 13, 2014	42.57	42.83	41.21	41.79	769,643	-0.79(-1.86%)
May 12, 2014	41.00	43.39	40.88	42.58	921,705	+1.39(+3.37%)
May 09, 2014	41.27	42.18	40.76	41.19	660,052	-0.11(-0.27%)
May 08, 2014	40.66	43.24	40.10	41.30	843,188	+0.50(+1.23%)
May 07, 2014	41.10	41.74	39.70	40.80	996,525	-0.44(-1.07%)
May 06, 2014	43.21	43.41	40.69	41.24	1,012,155	-2.21(-5.09%)
May 05, 2014	43.75	44.16	43.05	43.45	579,898	-0.55(-1.25%)
May 02, 2014	43.69	44.56	43.26	44.00	832,208	+0.30(+0.69%)

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.