Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.11	43.22	42.42	42.86	1,512,445	-0.43(-0.99%)
Jul 30, 2014	44.17	44.23	43.12	43.29	1,526,172	-0.66(-1.50%)
Jul 29, 2014	43.00	44.27	42.77	43.95	2,564,144	+1.18(+2.76%)
Jul 28, 2014	42.03	43.04	42.00	42.77	1,890,080	+0.64(+1.52%)
Jul 25, 2014	41.84	42.69	41.80	42.13	2,363,367	+0.12(+0.27%)
Jul 24, 2014	40.75	42.23	40.50	42.02	7,400,081	-1.95(-4.42%)
Jul 23, 2014	43.87	44.04	43.57	43.96	1,376,294	+0.22(+0.50%)
Jul 22, 2014	43.67	44.55	43.38	43.74	1,689,999	+0.18(+0.41%)
Jul 21, 2014	43.96	44.23	43.45	43.56	1,845,837	-0.58(-1.31%)
Jul 18, 2014	43.00	44.24	42.95	44.14	2,794,154	+0.25(+0.57%)
Jul 17, 2014	43.28	44.36	43.06	43.89	1,973,655	+0.37(+0.85%)
Jul 16, 2014	44.24	44.52	43.49	43.52	1,400,221	-0.57(-1.29%)
Jul 15, 2014	44.98	44.99	44.06	44.09	1,034,422	-0.88(-1.96%)
Jul 14, 2014	44.95	45.09	44.83	44.97	577,453	+0.16(+0.36%)
Jul 11, 2014	45.08	45.08	44.47	44.81	450,509	-0.18(-0.40%)
Jul 10, 2014	45.02	45.20	44.60	44.99	764,692	-0.52(-1.14%)
Jul 09, 2014	45.42	45.71	45.25	45.51	510,710	+0.18(+0.40%)
Jul 08, 2014	46.07	46.26	45.26	45.33	618,198	-0.91(-1.97%)
Jul 07, 2014	46.03	46.45	45.83	46.24	706,423	+0.17(+0.37%)
Jul 03, 2014	45.65	46.07	46.07	46.07	470,000	+0.50(+1.10%)
Jul 02, 2014	45.97	45.98	45.46	45.57	769,971	-0.45(-0.98%)
Jul 01, 2014	45.81	46.17	45.81	46.02	700,301	+0.21(+0.46%)
Jun 30, 2014	46.34	46.53	45.73	45.81	918,361	-0.50(-1.08%)
Jun 27, 2014	45.89	46.73	45.66	46.31	1,283,742	+0.38(+0.83%)
Jun 26, 2014	45.79	46.15	45.42	45.93	1,329,008	+0.13(+0.28%)
Jun 25, 2014	44.92	45.95	44.67	45.80	1,770,295	+0.70(+1.55%)
Jun 24, 2014	43.59	45.18	43.50	45.10	1,619,039	+1.65(+3.80%)
Jun 23, 2014	43.60	43.70	43.18	43.45	1,318,564	-0.28(-0.64%)
Jun 20, 2014	44.30	44.53	43.63	43.73	1,105,340	-0.65(-1.46%)
Jun 19, 2014	45.03	45.16	44.35	44.38	732,767	-0.46(-1.03%)
Jun 18, 2014	44.53	44.98	44.02	44.84	1,035,213	+0.32(+0.72%)
Jun 17, 2014	44.29	44.69	44.13	44.52	684,308	+0.29(+0.66%)
Jun 16, 2014	44.00	44.24	43.54	44.23	1,359,036	+0.19(+0.43%)
Jun 13, 2014	44.50	44.62	43.96	44.04	1,171,153	-0.30(-0.67%)
Jun 12, 2014	45.12	45.19	44.10	44.34	1,402,063	-0.89(-1.98%)
Jun 11, 2014	45.36	45.42	45.07	45.23	761,529	-0.29(-0.64%)
Jun 10, 2014	45.70	45.93	45.28	45.52	889,294	-0.54(-1.17%)
Jun 06, 2014	46.00	46.29	45.77	46.06	1,071,763	+0.26(+0.57%)
Jun 05, 2014	46.10	46.22	45.69	45.80	911,089	-0.20(-0.43%)
Jun 04, 2014	45.71	46.18	45.52	46.00	1,751,156	+0.35(+0.77%)
Jun 03, 2014	45.74	46.28	45.62	45.65	1,069,934	-0.32(-0.70%)
Jun 02, 2014	45.05	46.11	44.84	45.97	1,432,858	+1.21(+2.70%)
May 30, 2014	44.20	44.78	44.18	44.76	676,187	+0.39(+0.89%)
May 29, 2014	45.09	45.18	44.31	44.37	1,102,045	-0.57(-1.28%)
May 28, 2014	45.05	45.34	44.78	44.94	644,421	-0.15(-0.33%)
May 27, 2014	44.79	45.24	44.59	45.09	653,250	+0.46(+1.03%)
May 23, 2014	44.72	44.63	44.63	44.63	451,900	-0.15(-0.33%)
May 22, 2014	44.04	44.90	44.04	44.78	551,707	+0.44(+0.99%)
May 21, 2014	44.03	44.60	43.67	44.34	940,635	+0.43(+0.98%)
May 20, 2014	44.29	44.46	43.70	43.91	2,005,999	-0.43(-0.97%)
May 19, 2014	44.93	44.93	44.32	44.34	1,049,443	-0.59(-1.31%)
May 16, 2014	44.15	45.01	44.15	44.93	1,176,200	+0.83(+1.88%)
May 15, 2014	44.41	44.65	43.86	44.10	1,100,119	-0.26(-0.59%)
May 14, 2014	44.25	44.48	44.04	44.36	1,247,175	+0.04(+0.09%)
May 13, 2014	45.03	45.25	44.29	44.32	1,803,460	-0.73(-1.62%)
May 12, 2014	45.00	45.41	44.78	45.05	1,394,164	+0.00(+0.00%)
May 09, 2014	44.80	45.27	44.75	45.05	730,355	+0.28(+0.63%)
May 08, 2014	44.19	45.03	44.12	44.77	1,104,714	+0.49(+1.11%)
May 07, 2014	44.48	44.69	43.85	44.28	2,018,945	-0.23(-0.52%)
May 06, 2014	45.42	45.82	44.44	44.51	2,213,707	-1.10(-2.41%)
May 05, 2014	45.61	45.90	45.25	45.61	1,222,515	-0.14(-0.31%)
May 02, 2014	45.58	45.88	45.42	45.75	2,073,571	+0.18(+0.39%)

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.