Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.03	43.10	40.83	40.87	13,136,100	-2.66(-6.12%)
Jul 30, 2014	44.53	44.59	43.33	43.53	3,744,852	-0.79(-1.79%)
Jul 29, 2014	44.84	44.90	44.32	44.32	1,647,298	-0.38(-0.84%)
Jul 28, 2014	44.69	44.78	44.48	44.70	1,745,456	+0.05(+0.11%)
Jul 25, 2014	44.80	44.88	44.53	44.65	1,061,795	-0.21(-0.47%)
Jul 24, 2014	44.80	44.97	44.72	44.86	1,296,462	+0.16(+0.37%)
Jul 23, 2014	45.35	45.38	44.64	44.70	2,048,402	-0.57(-1.25%)
Jul 22, 2014	45.18	45.42	45.12	45.27	1,583,033	+0.12(+0.26%)
Jul 21, 2014	44.94	45.24	44.92	45.15	1,376,619	-0.05(-0.11%)
Jul 18, 2014	45.11	45.32	44.94	45.20	1,998,632	+0.18(+0.39%)
Jul 17, 2014	45.05	45.19	44.88	45.02	2,177,470	-0.08(-0.17%)
Jul 16, 2014	44.91	45.10	44.71	45.10	1,888,872	+0.31(+0.70%)
Jul 15, 2014	44.62	44.89	44.49	44.78	4,536,058	-0.44(-0.97%)
Jul 14, 2014	45.27	45.39	45.08	45.22	1,481,350	+0.17(+0.38%)
Jul 11, 2014	45.01	45.12	44.76	45.05	1,565,897	+0.05(+0.11%)
Jul 10, 2014	44.82	45.08	44.80	45.00	1,759,526	-0.15(-0.33%)
Jul 09, 2014	45.20	45.40	44.98	45.15	2,071,778	+0.03(+0.06%)
Jul 08, 2014	45.01	45.29	44.88	45.12	2,605,804	+0.14(+0.30%)
Jul 07, 2014	45.31	45.40	44.90	44.99	2,633,024	-0.38(-0.83%)
Jul 03, 2014	45.33	45.36	45.36	45.36	1,810,531	+0.25(+0.55%)
Jul 02, 2014	44.95	45.20	44.92	45.12	1,904,342	+0.13(+0.29%)
Jul 01, 2014	44.73	45.07	44.49	44.99	3,122,014	+0.11(+0.24%)
Jun 30, 2014	44.54	44.90	44.28	44.88	3,501,939	+0.51(+1.14%)
Jun 27, 2014	44.25	44.41	44.12	44.37	1,962,691	+0.10(+0.22%)
Jun 26, 2014	44.39	44.47	44.03	44.28	2,564,193	-0.05(-0.12%)
Jun 25, 2014	44.73	44.73	44.06	44.33	3,223,285	-0.66(-1.47%)
Jun 24, 2014	45.36	45.36	44.98	44.99	1,593,950	-0.38(-0.84%)
Jun 23, 2014	45.88	45.89	45.14	45.38	2,556,110	-0.55(-1.20%)
Jun 20, 2014	45.82	46.06	45.72	45.93	3,516,396	+0.21(+0.46%)
Jun 19, 2014	45.74	45.96	45.57	45.72	1,692,313	+0.06(+0.13%)
Jun 18, 2014	45.28	45.68	44.89	45.66	4,205,213	+0.10(+0.21%)
Jun 17, 2014	46.07	46.15	45.51	45.56	2,624,101	-0.51(-1.10%)
Jun 16, 2014	46.00	46.14	45.83	46.07	1,590,802	+0.16(+0.34%)
Jun 13, 2014	45.88	46.03	45.68	45.91	1,586,882	-0.01(-0.03%)
Jun 12, 2014	46.27	46.45	45.81	45.92	1,635,063	-0.26(-0.56%)
Jun 11, 2014	46.49	46.67	46.03	46.18	2,154,787	-0.31(-0.66%)
Jun 10, 2014	46.37	46.76	46.37	46.49	2,046,082	-0.58(-1.23%)
Jun 06, 2014	46.97	47.11	46.74	47.07	2,137,244	+0.05(+0.10%)
Jun 05, 2014	47.47	47.47	46.97	47.02	1,830,309	-0.38(-0.79%)
Jun 04, 2014	47.10	47.40	47.09	47.40	2,090,832	+0.21(+0.45%)
Jun 03, 2014	46.98	47.21	46.91	47.19	4,096,864	-0.03(-0.06%)
Jun 02, 2014	47.13	47.38	47.13	47.21	2,603,104	+0.10(+0.20%)
May 30, 2014	46.97	47.13	46.64	47.12	3,162,980	+0.17(+0.36%)
May 29, 2014	46.22	47.04	46.13	46.95	2,708,770	+0.78(+1.69%)
May 28, 2014	46.15	46.28	46.03	46.17	1,474,481	+0.03(+0.06%)
May 27, 2014	46.14	46.29	45.96	46.14	2,218,908	+0.29(+0.62%)
May 23, 2014	46.05	45.85	45.85	45.85	1,178,539	-0.09(-0.21%)
May 22, 2014	45.91	45.98	45.69	45.95	692,843	-0.06(-0.13%)
May 21, 2014	46.10	46.10	45.64	46.01	1,556,638	+0.00(+0.00%)
May 20, 2014	45.85	46.07	45.51	46.01	2,809,828	+0.13(+0.28%)
May 19, 2014	45.72	45.90	45.47	45.88	2,314,273	+0.04(+0.09%)
May 16, 2014	45.47	45.86	45.46	45.84	2,490,533	+0.21(+0.46%)
May 15, 2014	46.27	46.44	45.53	45.63	2,136,043	-0.24(-0.52%)
May 14, 2014	46.22	46.22	45.84	45.87	1,571,500	-0.36(-0.78%)
May 13, 2014	46.25	46.40	45.93	46.23	4,450,726	-0.21(-0.45%)
May 12, 2014	45.75	46.70	45.72	46.44	6,240,646	+0.82(+1.80%)
May 09, 2014	44.97	45.63	44.77	45.62	3,426,309	+0.80(+1.79%)
May 08, 2014	44.79	44.97	44.67	44.82	1,723,976	-0.03(-0.06%)
May 07, 2014	44.48	44.90	44.45	44.84	3,447,595	+0.50(+1.12%)
May 06, 2014	44.28	44.61	44.19	44.35	3,859,892	+0.20(+0.45%)
May 05, 2014	44.46	44.48	43.98	44.15	3,104,962	-0.37(-0.84%)
May 02, 2014	44.37	44.54	44.06	44.52	4,424,773	+0.16(+0.35%)

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.