Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.90	40.25	38.85	39.59	1,424,634	-0.74(-1.83%)
Jul 30, 2014	40.01	40.75	39.84	40.32	2,525,671	+1.06(+2.71%)
Jul 29, 2014	41.11	43.43	39.01	39.26	5,012,789	-6.30(-13.82%)
Jul 28, 2014	45.57	45.82	45.07	45.56	1,222,182	-0.02(-0.04%)
Jul 25, 2014	45.31	45.70	44.97	45.57	944,316	+0.05(+0.11%)
Jul 24, 2014	46.25	46.31	45.46	45.52	721,330	-0.75(-1.63%)
Jul 23, 2014	46.64	46.75	46.17	46.28	390,603	-0.14(-0.30%)
Jul 22, 2014	46.66	47.12	46.39	46.41	773,918	+0.09(+0.20%)
Jul 21, 2014	46.28	46.61	46.07	46.32	584,202	-0.20(-0.42%)
Jul 18, 2014	46.22	46.64	45.97	46.52	211,357	+0.39(+0.85%)
Jul 17, 2014	46.82	46.88	45.93	46.12	424,455	-0.73(-1.55%)
Jul 16, 2014	47.24	47.39	46.54	46.85	665,198	-0.12(-0.26%)
Jul 15, 2014	47.06	47.49	46.66	46.97	625,671	-0.03(-0.07%)
Jul 14, 2014	47.23	47.29	46.92	47.00	510,096	+0.15(+0.33%)
Jul 11, 2014	46.82	47.03	46.46	46.85	372,083	+0.03(+0.07%)
Jul 10, 2014	46.12	47.10	46.12	46.82	517,030	-0.25(-0.53%)
Jul 09, 2014	47.11	47.29	46.80	47.06	347,048	+0.03(+0.07%)
Jul 08, 2014	47.93	48.01	46.93	47.03	613,556	-1.04(-2.17%)
Jul 07, 2014	49.32	49.32	47.94	48.07	789,266	-1.25(-2.54%)
Jul 03, 2014	49.09	49.32	49.32	49.32	335,792	+0.57(+1.18%)
Jul 02, 2014	48.73	49.55	48.45	48.75	707,958	+0.07(+0.14%)
Jul 01, 2014	47.66	48.86	47.39	48.68	891,554	+1.12(+2.36%)
Jun 30, 2014	46.71	47.69	46.71	47.56	717,713	-0.10(-0.22%)
Jun 27, 2014	47.23	47.95	47.12	47.66	890,559	+0.39(+0.82%)
Jun 26, 2014	47.30	47.54	46.61	47.28	517,804	+0.10(+0.22%)
Jun 25, 2014	46.47	47.47	46.45	47.17	383,354	+0.57(+1.21%)
Jun 24, 2014	46.95	47.68	46.51	46.61	404,671	-0.51(-1.09%)
Jun 23, 2014	47.00	47.59	46.95	47.12	501,428	+0.18(+0.38%)
Jun 20, 2014	46.86	47.84	46.79	46.94	1,686,670	+0.23(+0.50%)
Jun 19, 2014	46.78	46.89	46.14	46.71	372,233	+0.15(+0.31%)
Jun 18, 2014	46.20	46.72	45.79	46.57	426,067	+0.34(+0.74%)
Jun 17, 2014	45.62	46.54	45.39	46.22	551,474	+0.60(+1.31%)
Jun 16, 2014	45.56	46.01	45.38	45.62	414,633	-0.04(-0.09%)
Jun 13, 2014	45.32	45.90	45.25	45.67	483,878	+0.37(+0.81%)
Jun 12, 2014	46.60	46.70	45.14	45.30	750,903	-1.33(-2.85%)
Jun 11, 2014	46.67	46.80	46.06	46.63	573,714	-0.22(-0.48%)
Jun 10, 2014	47.78	48.01	46.80	46.85	746,386	-0.98(-2.04%)
Jun 06, 2014	47.46	48.07	47.30	47.83	313,173	+0.50(+1.05%)
Jun 05, 2014	46.23	47.34	45.96	47.33	407,311	+1.38(+3.00%)
Jun 04, 2014	46.10	46.39	45.89	45.95	356,736	-0.27(-0.57%)
Jun 03, 2014	46.23	46.50	45.82	46.22	345,672	-0.07(-0.15%)
Jun 02, 2014	46.34	46.50	45.65	46.28	480,527	-0.01(-0.02%)
May 30, 2014	47.14	47.39	46.20	46.29	610,113	-0.89(-1.89%)
May 29, 2014	47.28	47.36	46.47	47.18	555,293	+0.16(+0.35%)
May 28, 2014	46.53	47.16	46.13	47.02	514,069	+0.62(+1.33%)
May 27, 2014	46.51	47.08	46.32	46.40	387,348	+0.16(+0.35%)
May 23, 2014	45.56	46.24	46.24	46.24	468,194	+0.56(+1.22%)
May 22, 2014	44.94	45.89	44.79	45.68	336,074	+0.80(+1.77%)
May 21, 2014	44.75	45.15	44.56	44.89	416,334	+0.27(+0.59%)
May 20, 2014	45.33	45.54	44.41	44.62	464,361	-0.83(-1.83%)
May 19, 2014	44.87	45.70	44.87	45.45	452,643	+0.33(+0.72%)
May 16, 2014	44.72	45.15	44.57	45.13	408,495	+0.43(+0.96%)
May 15, 2014	45.15	45.22	43.90	44.70	675,295	-0.66(-1.45%)
May 14, 2014	46.58	46.64	45.27	45.36	483,967	-1.33(-2.84%)
May 13, 2014	46.65	47.15	46.58	46.69	571,050	+0.09(+0.18%)
May 12, 2014	46.17	46.84	46.17	46.60	719,484	+0.64(+1.39%)
May 09, 2014	46.13	46.40	45.54	45.96	488,789	-0.33(-0.72%)
May 08, 2014	46.70	47.49	46.12	46.29	683,134	-0.48(-1.02%)
May 07, 2014	46.90	47.25	46.11	46.77	539,018	-0.09(-0.20%)
May 06, 2014	46.85	47.28	46.46	46.87	812,636	-0.31(-0.65%)
May 05, 2014	46.98	47.24	46.34	47.17	891,374	+0.11(+0.24%)
May 02, 2014	46.80	47.67	46.65	47.06	843,245	+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.