Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.00	43.08	40.81	40.84	13,143,433	-2.66(-6.12%)
Jul 30, 2014	44.50	44.57	43.31	43.51	3,746,943	-0.79(-1.79%)
Jul 29, 2014	44.81	44.87	44.30	44.30	1,648,218	-0.38(-0.84%)
Jul 28, 2014	44.66	44.76	44.46	44.67	1,746,431	+0.05(+0.11%)
Jul 25, 2014	44.77	44.86	44.50	44.63	1,062,388	-0.21(-0.47%)
Jul 24, 2014	44.77	44.94	44.69	44.84	1,297,185	+0.16(+0.37%)
Jul 23, 2014	45.32	45.35	44.62	44.67	2,049,546	-0.57(-1.25%)
Jul 22, 2014	45.16	45.40	45.10	45.24	1,583,916	+0.12(+0.26%)
Jul 21, 2014	44.91	45.21	44.90	45.12	1,377,387	-0.05(-0.11%)
Jul 18, 2014	45.08	45.30	44.91	45.17	1,999,748	+0.18(+0.39%)
Jul 17, 2014	45.02	45.17	44.86	45.00	2,178,686	-0.08(-0.17%)
Jul 16, 2014	44.89	45.07	44.68	45.07	1,889,926	+0.31(+0.70%)
Jul 15, 2014	44.60	44.87	44.47	44.76	4,538,590	-0.44(-0.97%)
Jul 14, 2014	45.25	45.36	45.06	45.19	1,482,177	+0.17(+0.38%)
Jul 11, 2014	44.99	45.09	44.74	45.02	1,566,771	+0.05(+0.11%)
Jul 10, 2014	44.79	45.05	44.77	44.97	1,760,508	-0.15(-0.33%)
Jul 09, 2014	45.17	45.37	44.95	45.12	2,072,935	+0.03(+0.06%)
Jul 08, 2014	44.98	45.27	44.86	45.10	2,607,259	+0.14(+0.30%)
Jul 07, 2014	45.29	45.38	44.88	44.96	2,634,494	-0.38(-0.83%)
Jul 03, 2014	45.31	45.34	45.34	45.34	1,811,542	+0.25(+0.54%)
Jul 02, 2014	44.92	45.17	44.89	45.09	1,905,405	+0.13(+0.29%)
Jul 01, 2014	44.70	45.04	44.47	44.96	3,123,757	+0.11(+0.24%)
Jun 30, 2014	44.51	44.87	44.26	44.85	3,503,894	+0.51(+1.14%)
Jun 27, 2014	44.22	44.38	44.09	44.35	1,963,787	+0.10(+0.22%)
Jun 26, 2014	44.37	44.44	44.01	44.25	2,565,624	-0.05(-0.12%)
Jun 25, 2014	44.70	44.70	44.03	44.31	3,225,084	-0.66(-1.47%)
Jun 24, 2014	45.33	45.33	44.95	44.97	1,594,840	-0.38(-0.84%)
Jun 23, 2014	45.86	45.87	45.12	45.35	2,557,537	-0.55(-1.20%)
Jun 20, 2014	45.79	46.03	45.70	45.90	3,518,359	+0.21(+0.46%)
Jun 19, 2014	45.72	45.94	45.55	45.69	1,693,258	+0.06(+0.13%)
Jun 18, 2014	45.25	45.65	44.87	45.63	4,207,561	+0.10(+0.21%)
Jun 17, 2014	46.05	46.13	45.49	45.53	2,625,566	-0.51(-1.10%)
Jun 16, 2014	45.97	46.11	45.80	46.04	1,591,690	+0.16(+0.34%)
Jun 13, 2014	45.86	46.01	45.65	45.88	1,587,767	-0.01(-0.03%)
Jun 12, 2014	46.24	46.42	45.78	45.90	1,635,976	-0.26(-0.56%)
Jun 11, 2014	46.46	46.64	46.01	46.16	2,155,990	-0.31(-0.66%)
Jun 10, 2014	46.35	46.73	46.35	46.46	2,047,224	-0.58(-1.23%)
Jun 06, 2014	46.95	47.08	46.72	47.04	2,138,437	+0.05(+0.10%)
Jun 05, 2014	47.45	47.45	46.95	47.00	1,831,330	-0.38(-0.79%)
Jun 04, 2014	47.08	47.38	47.06	47.37	2,091,999	+0.21(+0.45%)
Jun 03, 2014	46.95	47.18	46.88	47.16	4,099,151	-0.03(-0.06%)
Jun 02, 2014	47.10	47.36	47.10	47.19	2,604,557	+0.10(+0.20%)
May 30, 2014	46.95	47.10	46.61	47.09	3,164,746	+0.17(+0.36%)
May 29, 2014	46.20	47.02	46.11	46.92	2,710,282	+0.78(+1.69%)
May 28, 2014	46.13	46.25	46.01	46.14	1,475,304	+0.03(+0.06%)
May 27, 2014	46.11	46.26	45.93	46.11	2,220,147	+0.28(+0.62%)
May 23, 2014	46.03	45.83	45.83	45.83	1,179,197	-0.09(-0.21%)
May 22, 2014	45.88	45.96	45.67	45.92	693,230	-0.06(-0.13%)
May 21, 2014	46.07	46.07	45.61	45.98	1,557,507	+0.00(+0.00%)
May 20, 2014	45.82	46.05	45.48	45.98	2,811,397	+0.13(+0.28%)
May 19, 2014	45.69	45.88	45.45	45.86	2,315,565	+0.04(+0.09%)
May 16, 2014	45.44	45.84	45.44	45.82	2,491,924	+0.21(+0.46%)
May 15, 2014	46.24	46.41	45.50	45.60	2,137,236	-0.24(-0.52%)
May 14, 2014	46.20	46.20	45.82	45.84	1,572,377	-0.36(-0.78%)
May 13, 2014	46.23	46.37	45.90	46.20	4,453,211	-0.21(-0.45%)
May 12, 2014	45.73	46.67	45.69	46.41	6,244,130	+0.82(+1.80%)
May 09, 2014	44.95	45.60	44.74	45.59	3,428,222	+0.80(+1.79%)
May 08, 2014	44.76	44.95	44.64	44.79	1,724,939	-0.03(-0.06%)
May 07, 2014	44.46	44.87	44.42	44.82	3,449,519	+0.50(+1.12%)
May 06, 2014	44.26	44.58	44.17	44.32	3,862,047	+0.20(+0.45%)
May 05, 2014	44.43	44.46	43.96	44.13	3,106,696	-0.37(-0.84%)
May 02, 2014	44.34	44.51	44.03	44.50	4,427,243	+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.