Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	52.71	52.93	52.12	52.12	1,872,515	-0.77(-1.46%)
Jul 30, 2014	52.60	53.08	52.09	52.90	1,755,672	+0.60(+1.15%)
Jul 29, 2014	51.92	52.76	51.92	52.30	1,274,971	-0.05(-0.10%)
Jul 28, 2014	52.33	52.56	52.06	52.35	1,347,263	+0.04(+0.07%)
Jul 25, 2014	52.30	52.50	52.17	52.31	1,467,749	+0.02(+0.03%)
Jul 24, 2014	51.74	52.41	51.72	52.30	1,431,607	+0.56(+1.08%)
Jul 23, 2014	51.44	51.92	51.24	51.74	1,850,307	+0.25(+0.48%)
Jul 22, 2014	51.04	51.58	50.97	51.49	1,874,226	+0.45(+0.89%)
Jul 21, 2014	50.31	51.06	50.31	51.03	1,445,516	+0.37(+0.72%)
Jul 18, 2014	50.42	50.80	50.08	50.67	1,660,522	+0.53(+1.06%)
Jul 17, 2014	49.99	50.40	49.79	50.14	1,814,626	-0.11(-0.22%)
Jul 16, 2014	50.57	51.23	49.81	50.25	1,932,033	+0.00(+0.00%)
Jul 15, 2014	50.24	50.81	50.13	50.25	1,950,905	+0.04(+0.08%)
Jul 14, 2014	50.61	50.83	50.05	50.21	1,493,133	+0.02(+0.03%)
Jul 11, 2014	49.74	50.25	49.37	50.19	1,094,939	+0.45(+0.91%)
Jul 10, 2014	49.51	49.91	49.18	49.74	804,395	-0.15(-0.30%)
Jul 09, 2014	50.25	50.43	49.69	49.89	1,249,981	-0.08(-0.16%)
Jul 08, 2014	50.28	50.31	49.75	49.97	787,149	-0.53(-1.05%)
Jul 07, 2014	50.34	50.52	49.94	50.50	804,879	-0.07(-0.14%)
Jul 03, 2014	50.18	50.57	50.57	50.57	839,512	+0.65(+1.30%)
Jul 02, 2014	50.11	50.59	49.86	49.92	1,272,510	-0.34(-0.68%)
Jul 01, 2014	50.27	50.64	50.05	50.26	1,385,998	+0.23(+0.45%)
Jun 30, 2014	50.24	50.57	49.96	50.04	1,599,305	-0.19(-0.37%)
Jun 27, 2014	49.80	50.28	49.63	50.22	1,210,841	+0.30(+0.59%)
Jun 26, 2014	49.90	50.02	49.16	49.93	924,504	-0.06(-0.12%)
Jun 25, 2014	49.58	50.03	49.34	49.99	853,111	+0.21(+0.42%)
Jun 24, 2014	49.79	50.36	49.70	49.78	1,284,058	-0.18(-0.36%)
Jun 23, 2014	50.00	50.24	49.68	49.96	995,535	-0.14(-0.28%)
Jun 20, 2014	50.27	50.27	49.74	50.10	2,236,828	+0.13(+0.27%)
Jun 19, 2014	50.29	50.32	49.65	49.97	1,307,778	-0.21(-0.42%)
Jun 18, 2014	49.74	50.43	49.43	50.18	2,847,194	+0.39(+0.78%)
Jun 17, 2014	48.29	50.63	48.17	49.79	2,990,801	+1.28(+2.63%)
Jun 16, 2014	48.33	48.75	48.04	48.51	1,282,971	+0.03(+0.06%)
Jun 13, 2014	48.55	48.91	48.30	48.48	820,177	+0.01(+0.02%)
Jun 12, 2014	48.43	48.80	48.15	48.47	998,189	+0.08(+0.16%)
Jun 11, 2014	48.58	48.60	48.30	48.39	552,980	-0.46(-0.94%)
Jun 10, 2014	48.60	48.91	48.52	48.85	584,528	+0.37(+0.77%)
Jun 06, 2014	48.25	48.70	48.10	48.48	1,138,760	+0.45(+0.94%)
Jun 05, 2014	47.80	48.19	47.50	48.03	645,800	+0.26(+0.55%)
Jun 04, 2014	47.18	47.82	47.16	47.76	855,659	+0.53(+1.12%)
Jun 03, 2014	46.94	47.26	46.89	47.23	724,160	+0.09(+0.18%)
Jun 02, 2014	46.86	47.18	46.65	47.15	568,667	+0.33(+0.71%)
May 30, 2014	46.89	46.99	46.69	46.81	1,024,929	-0.07(-0.15%)
May 29, 2014	47.18	47.23	46.67	46.88	918,134	-0.22(-0.48%)
May 28, 2014	47.25	47.39	46.84	47.11	1,073,722	-0.05(-0.10%)
May 27, 2014	46.95	47.36	46.87	47.15	1,128,258	+0.37(+0.80%)
May 23, 2014	46.70	46.78	46.78	46.78	873,759	+0.05(+0.10%)
May 22, 2014	46.39	46.83	46.31	46.73	468,453	+0.33(+0.70%)
May 21, 2014	46.39	46.70	46.20	46.41	1,046,774	+0.24(+0.52%)
May 20, 2014	46.49	46.79	46.05	46.17	773,651	-0.40(-0.85%)
May 19, 2014	46.18	46.70	46.18	46.56	963,327	+0.21(+0.45%)
May 16, 2014	46.32	46.48	45.72	46.36	1,391,011	+0.15(+0.32%)
May 15, 2014	47.11	47.29	45.51	46.21	2,087,427	-0.98(-2.07%)
May 14, 2014	47.80	47.86	47.06	47.18	942,681	-0.65(-1.36%)
May 13, 2014	47.82	47.99	47.61	47.84	987,093	-0.03(-0.06%)
May 12, 2014	47.48	47.92	47.44	47.87	774,140	+0.50(+1.06%)
May 09, 2014	47.53	47.82	46.85	47.36	1,266,901	+0.05(+0.11%)
May 08, 2014	47.06	47.77	46.41	47.31	1,563,854	+0.31(+0.66%)
May 07, 2014	46.32	47.05	45.97	47.00	1,036,613	+0.93(+2.02%)
May 06, 2014	46.36	46.54	46.02	46.07	1,012,187	-0.55(-1.18%)
May 05, 2014	46.53	46.76	46.21	46.62	543,997	-0.26(-0.56%)
May 02, 2014	46.48	47.49	45.43	46.88	1,016,534	+0.33(+0.72%)

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.