Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.90	40.25	38.84	39.58	1,424,844	-0.74(-1.83%)
Jul 30, 2014	40.01	40.75	39.83	40.32	2,526,043	+1.06(+2.71%)
Jul 29, 2014	41.11	43.43	39.01	39.26	5,013,528	-6.29(-13.82%)
Jul 28, 2014	45.57	45.81	45.06	45.55	1,222,362	-0.02(-0.04%)
Jul 25, 2014	45.30	45.70	44.97	45.57	944,456	+0.05(+0.11%)
Jul 24, 2014	46.24	46.30	45.46	45.52	721,436	-0.75(-1.63%)
Jul 23, 2014	46.64	46.74	46.17	46.27	390,661	-0.14(-0.30%)
Jul 22, 2014	46.65	47.11	46.38	46.41	774,032	+0.09(+0.20%)
Jul 21, 2014	46.28	46.60	46.06	46.31	584,288	-0.20(-0.42%)
Jul 18, 2014	46.21	46.63	45.96	46.51	211,388	+0.39(+0.85%)
Jul 17, 2014	46.82	46.87	45.93	46.11	424,517	-0.73(-1.55%)
Jul 16, 2014	47.24	47.38	46.53	46.84	665,296	-0.12(-0.26%)
Jul 15, 2014	47.06	47.48	46.65	46.96	625,763	-0.03(-0.07%)
Jul 14, 2014	47.23	47.28	46.91	47.00	510,171	+0.15(+0.33%)
Jul 11, 2014	46.81	47.02	46.45	46.84	372,138	+0.03(+0.07%)
Jul 10, 2014	46.11	47.09	46.11	46.81	517,106	-0.25(-0.53%)
Jul 09, 2014	47.10	47.28	46.79	47.06	347,100	+0.03(+0.07%)
Jul 08, 2014	47.92	48.01	46.92	47.02	613,647	-1.04(-2.17%)
Jul 07, 2014	49.32	49.32	47.93	48.07	789,382	-1.25(-2.54%)
Jul 03, 2014	49.09	49.32	49.32	49.32	335,841	+0.57(+1.18%)
Jul 02, 2014	48.73	49.54	48.44	48.74	708,062	+0.07(+0.14%)
Jul 01, 2014	47.66	48.86	47.38	48.68	891,685	+1.12(+2.36%)
Jun 30, 2014	46.71	47.68	46.71	47.55	717,818	-0.10(-0.22%)
Jun 27, 2014	47.23	47.94	47.11	47.66	890,690	+0.39(+0.82%)
Jun 26, 2014	47.30	47.54	46.60	47.27	517,880	+0.10(+0.22%)
Jun 25, 2014	46.47	47.46	46.44	47.17	383,410	+0.57(+1.21%)
Jun 24, 2014	46.95	47.67	46.50	46.60	404,731	-0.51(-1.09%)
Jun 23, 2014	46.99	47.58	46.95	47.12	501,502	+0.18(+0.38%)
Jun 20, 2014	46.85	47.84	46.78	46.94	1,686,918	+0.23(+0.50%)
Jun 19, 2014	46.77	46.89	46.13	46.71	372,288	+0.15(+0.31%)
Jun 18, 2014	46.19	46.71	45.78	46.56	426,130	+0.34(+0.74%)
Jun 17, 2014	45.62	46.53	45.39	46.22	551,556	+0.60(+1.31%)
Jun 16, 2014	45.55	46.00	45.38	45.62	414,694	-0.04(-0.09%)
Jun 13, 2014	45.31	45.89	45.24	45.66	483,949	+0.37(+0.81%)
Jun 12, 2014	46.59	46.69	45.14	45.29	751,014	-1.33(-2.85%)
Jun 11, 2014	46.66	46.79	46.05	46.62	573,799	-0.22(-0.48%)
Jun 10, 2014	47.78	48.00	46.79	46.84	746,496	-0.98(-2.04%)
Jun 06, 2014	47.45	48.06	47.30	47.82	313,219	+0.50(+1.05%)
Jun 05, 2014	46.23	47.33	45.95	47.32	407,371	+1.38(+3.00%)
Jun 04, 2014	46.10	46.38	45.88	45.94	356,788	-0.27(-0.57%)
Jun 03, 2014	46.23	46.49	45.81	46.21	345,723	-0.07(-0.15%)
Jun 02, 2014	46.34	46.49	45.64	46.28	480,598	-0.01(-0.02%)
May 30, 2014	47.13	47.39	46.19	46.29	610,203	-0.89(-1.89%)
May 29, 2014	47.27	47.36	46.47	47.18	555,375	+0.16(+0.35%)
May 28, 2014	46.53	47.15	46.12	47.01	514,145	+0.62(+1.33%)
May 27, 2014	46.50	47.07	46.31	46.40	387,405	+0.16(+0.35%)
May 23, 2014	45.56	46.23	46.23	46.23	468,263	+0.56(+1.22%)
May 22, 2014	44.93	45.88	44.78	45.68	336,124	+0.80(+1.77%)
May 21, 2014	44.74	45.14	44.56	44.88	416,396	+0.27(+0.60%)
May 20, 2014	45.33	45.53	44.40	44.62	464,429	-0.83(-1.83%)
May 19, 2014	44.86	45.70	44.86	45.45	452,710	+0.33(+0.72%)
May 16, 2014	44.71	45.14	44.56	45.12	408,555	+0.43(+0.96%)
May 15, 2014	45.14	45.22	43.90	44.69	675,394	-0.66(-1.45%)
May 14, 2014	46.57	46.64	45.26	45.35	484,038	-1.33(-2.84%)
May 13, 2014	46.65	47.14	46.58	46.68	571,134	+0.09(+0.18%)
May 12, 2014	46.17	46.83	46.17	46.59	719,590	+0.64(+1.39%)
May 09, 2014	46.12	46.39	45.54	45.95	488,861	-0.33(-0.72%)
May 08, 2014	46.69	47.48	46.12	46.29	683,235	-0.48(-1.02%)
May 07, 2014	46.89	47.24	46.11	46.77	539,097	-0.09(-0.20%)
May 06, 2014	46.84	47.28	46.46	46.86	812,756	-0.31(-0.65%)
May 05, 2014	46.97	47.23	46.33	47.17	891,505	+0.11(+0.24%)
May 02, 2014	46.79	47.67	46.65	47.06	843,370	+0.14(+0.29%)

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.