Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.57	45.57	44.51	44.52	9,436,261	-1.34(-2.92%)
Jul 30, 2014	45.80	46.04	45.68	45.86	4,921,924	+0.21(+0.46%)
Jul 29, 2014	45.09	45.81	45.05	45.65	5,104,679	+0.60(+1.33%)
Jul 28, 2014	45.12	45.26	44.82	45.05	5,369,214	-0.07(-0.15%)
Jul 25, 2014	45.39	45.49	45.04	45.12	3,519,334	-0.45(-0.98%)
Jul 24, 2014	45.38	45.62	45.14	45.56	4,674,157	+0.19(+0.43%)
Jul 23, 2014	44.41	45.45	44.35	45.37	8,207,464	+1.01(+2.27%)
Jul 22, 2014	44.39	44.47	44.18	44.36	4,741,472	+0.06(+0.13%)
Jul 21, 2014	44.81	44.84	44.11	44.30	5,510,860	-0.53(-1.18%)
Jul 18, 2014	44.69	44.85	44.45	44.83	6,340,053	+0.22(+0.49%)
Jul 17, 2014	44.82	44.97	44.50	44.62	6,101,017	-0.31(-0.70%)
Jul 16, 2014	45.38	45.38	44.69	44.93	9,344,381	-0.43(-0.94%)
Jul 15, 2014	45.24	45.36	45.00	45.35	7,658,986	+0.40(+0.88%)
Jul 14, 2014	44.93	44.97	44.79	44.96	5,098,793	+0.13(+0.30%)
Jul 11, 2014	44.79	44.86	44.56	44.82	4,161,944	+0.05(+0.12%)
Jul 10, 2014	44.42	44.81	44.42	44.77	5,086,383	-0.09(-0.20%)
Jul 09, 2014	44.50	44.97	44.50	44.86	5,723,831	+0.19(+0.42%)
Jul 08, 2014	44.64	44.78	44.36	44.67	6,132,958	-0.14(-0.32%)
Jul 07, 2014	44.35	44.86	44.25	44.82	6,551,830	+0.36(+0.81%)
Jul 03, 2014	44.17	44.46	44.46	44.46	4,034,939	+0.55(+1.26%)
Jul 02, 2014	43.70	44.15	43.63	43.91	4,097,789	+0.30(+0.69%)
Jul 01, 2014	43.62	43.67	43.29	43.61	5,044,006	+0.31(+0.72%)
Jun 30, 2014	43.40	43.70	43.21	43.29	6,511,048	-0.13(-0.29%)
Jun 27, 2014	43.16	43.57	43.14	43.42	11,332,263	+0.19(+0.43%)
Jun 26, 2014	43.38	43.40	43.05	43.23	4,737,538	-0.14(-0.33%)
Jun 25, 2014	43.71	43.71	43.27	43.38	8,015,988	-0.48(-1.09%)
Jun 24, 2014	43.46	43.97	43.35	43.85	5,853,094	+0.21(+0.48%)
Jun 23, 2014	43.42	43.67	43.37	43.64	4,990,761	+0.10(+0.22%)
Jun 20, 2014	43.86	43.94	43.40	43.55	6,945,865	-0.34(-0.77%)
Jun 19, 2014	43.87	44.32	43.85	43.88	5,220,613	+0.03(+0.07%)
Jun 18, 2014	43.55	43.88	43.42	43.85	4,974,977	+0.40(+0.91%)
Jun 17, 2014	43.03	43.79	42.96	43.46	8,826,615	+0.32(+0.74%)
Jun 16, 2014	42.76	43.17	42.63	43.14	7,034,862	+0.38(+0.89%)
Jun 13, 2014	42.84	42.93	42.62	42.76	4,978,002	-0.01(-0.02%)
Jun 12, 2014	42.69	42.85	42.67	42.76	7,304,414	+0.12(+0.28%)
Jun 11, 2014	42.37	42.82	42.29	42.64	7,154,172	+0.16(+0.39%)
Jun 10, 2014	43.02	43.02	42.34	42.48	8,844,021	-0.61(-1.42%)
Jun 06, 2014	42.96	43.18	42.95	43.09	4,781,494	+0.14(+0.33%)
Jun 05, 2014	42.78	43.17	42.65	42.95	6,031,219	+0.23(+0.54%)
Jun 04, 2014	42.31	42.73	42.21	42.72	4,857,873	+0.29(+0.69%)
Jun 03, 2014	42.23	42.55	42.05	42.43	6,047,065	+0.22(+0.53%)
Jun 02, 2014	42.51	42.61	42.17	42.20	4,984,515	-0.20(-0.48%)
May 30, 2014	41.78	42.52	41.75	42.40	8,449,979	+0.66(+1.57%)
May 29, 2014	41.39	41.81	41.31	41.75	6,453,856	+0.40(+0.98%)
May 28, 2014	41.84	41.84	41.28	41.34	7,793,209	-0.32(-0.77%)
May 27, 2014	41.75	41.80	41.40	41.66	7,548,699	+0.06(+0.14%)
May 23, 2014	41.95	41.60	41.60	41.60	10,140,623	-0.09(-0.21%)
May 22, 2014	42.64	42.66	41.55	41.69	11,424,775	-1.04(-2.43%)
May 21, 2014	42.58	42.92	41.93	42.73	19,811,914	+0.44(+1.04%)
May 20, 2014	43.27	43.29	42.23	42.29	12,543,744	-1.26(-2.88%)
May 19, 2014	43.46	43.70	43.36	43.55	4,918,014	+0.06(+0.14%)
May 16, 2014	43.23	43.63	43.10	43.49	8,642,499	+0.34(+0.79%)
May 15, 2014	43.45	43.51	42.86	43.15	11,104,579	-0.81(-1.84%)
May 14, 2014	44.17	44.35	43.81	43.95	5,764,328	-0.22(-0.49%)
May 13, 2014	44.21	44.39	43.87	44.17	6,607,820	-0.06(-0.13%)
May 12, 2014	43.97	44.28	43.95	44.23	5,006,146	+0.38(+0.86%)
May 09, 2014	43.23	43.94	43.23	43.85	8,434,206	+0.60(+1.39%)
May 08, 2014	43.23	43.58	43.00	43.25	9,181,202	+0.14(+0.33%)
May 07, 2014	42.91	43.20	42.76	43.11	8,662,868	+0.36(+0.85%)
May 06, 2014	43.92	43.97	42.72	42.75	17,865,178	-1.65(-3.72%)
May 05, 2014	45.25	45.68	44.21	44.40	21,810,204	-1.59(-3.45%)
May 02, 2014	45.88	46.45	45.78	45.99	4,616,863	+0.20(+0.44%)

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.