Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.58	45.58	44.52	44.53	9,434,598	-1.34(-2.92%)
Jul 30, 2014	45.81	46.05	45.68	45.86	4,921,057	+0.21(+0.46%)
Jul 29, 2014	45.09	45.82	45.06	45.65	5,103,779	+0.60(+1.33%)
Jul 28, 2014	45.13	45.27	44.82	45.06	5,368,268	-0.07(-0.15%)
Jul 25, 2014	45.40	45.50	45.05	45.12	3,518,714	-0.45(-0.98%)
Jul 24, 2014	45.39	45.63	45.15	45.57	4,673,333	+0.19(+0.43%)
Jul 23, 2014	44.42	45.46	44.36	45.38	8,206,018	+1.01(+2.27%)
Jul 22, 2014	44.40	44.47	44.19	44.37	4,740,637	+0.06(+0.13%)
Jul 21, 2014	44.82	44.85	44.12	44.31	5,509,889	-0.53(-1.18%)
Jul 18, 2014	44.70	44.86	44.46	44.84	6,338,936	+0.22(+0.49%)
Jul 17, 2014	44.82	44.98	44.51	44.62	6,099,942	-0.31(-0.70%)
Jul 16, 2014	45.39	45.39	44.70	44.94	9,342,734	-0.43(-0.94%)
Jul 15, 2014	45.24	45.37	45.00	45.36	7,657,637	+0.40(+0.88%)
Jul 14, 2014	44.94	44.97	44.80	44.97	5,097,894	+0.13(+0.30%)
Jul 11, 2014	44.80	44.87	44.57	44.83	4,161,210	+0.05(+0.12%)
Jul 10, 2014	44.43	44.82	44.43	44.78	5,085,487	-0.09(-0.20%)
Jul 09, 2014	44.51	44.97	44.51	44.87	5,722,822	+0.19(+0.42%)
Jul 08, 2014	44.65	44.79	44.37	44.68	6,131,877	-0.14(-0.32%)
Jul 07, 2014	44.35	44.87	44.26	44.82	6,550,676	+0.36(+0.81%)
Jul 03, 2014	44.17	44.47	44.47	44.47	4,034,228	+0.55(+1.26%)
Jul 02, 2014	43.71	44.16	43.64	43.91	4,097,067	+0.30(+0.69%)
Jul 01, 2014	43.63	43.67	43.30	43.61	5,043,117	+0.31(+0.72%)
Jun 30, 2014	43.41	43.71	43.22	43.30	6,509,901	-0.13(-0.29%)
Jun 27, 2014	43.17	43.58	43.15	43.43	11,330,266	+0.19(+0.43%)
Jun 26, 2014	43.39	43.41	43.06	43.24	4,736,704	-0.14(-0.33%)
Jun 25, 2014	43.72	43.72	43.28	43.38	8,014,576	-0.48(-1.09%)
Jun 24, 2014	43.47	43.98	43.35	43.86	5,852,063	+0.21(+0.48%)
Jun 23, 2014	43.43	43.67	43.38	43.65	4,989,881	+0.10(+0.22%)
Jun 20, 2014	43.87	43.94	43.41	43.55	6,944,641	-0.34(-0.77%)
Jun 19, 2014	43.88	44.32	43.86	43.89	5,219,694	+0.03(+0.07%)
Jun 18, 2014	43.56	43.89	43.43	43.86	4,974,100	+0.40(+0.91%)
Jun 17, 2014	43.04	43.80	42.97	43.47	8,825,059	+0.32(+0.74%)
Jun 16, 2014	42.76	43.18	42.64	43.14	7,033,623	+0.38(+0.89%)
Jun 13, 2014	42.85	42.94	42.63	42.76	4,977,125	-0.01(-0.02%)
Jun 12, 2014	42.70	42.86	42.67	42.77	7,303,127	+0.12(+0.28%)
Jun 11, 2014	42.37	42.83	42.30	42.65	7,152,911	+0.16(+0.39%)
Jun 10, 2014	43.02	43.02	42.34	42.49	8,842,463	-0.61(-1.42%)
Jun 06, 2014	42.96	43.19	42.96	43.10	4,780,651	+0.14(+0.33%)
Jun 05, 2014	42.78	43.18	42.66	42.96	6,030,157	+0.23(+0.54%)
Jun 04, 2014	42.31	42.74	42.22	42.73	4,857,017	+0.29(+0.69%)
Jun 03, 2014	42.24	42.56	42.06	42.43	6,046,000	+0.22(+0.53%)
Jun 02, 2014	42.52	42.62	42.18	42.21	4,983,637	-0.20(-0.48%)
May 30, 2014	41.78	42.53	41.76	42.41	8,448,490	+0.66(+1.57%)
May 29, 2014	41.40	41.81	41.32	41.75	6,452,719	+0.40(+0.98%)
May 28, 2014	41.84	41.84	41.28	41.35	7,791,835	-0.32(-0.77%)
May 27, 2014	41.76	41.81	41.40	41.67	7,547,369	+0.06(+0.14%)
May 23, 2014	41.96	41.61	41.61	41.61	10,138,836	-0.09(-0.22%)
May 22, 2014	42.64	42.67	41.56	41.70	11,422,762	-1.04(-2.43%)
May 21, 2014	42.58	42.93	41.94	42.74	19,808,422	+0.44(+1.04%)
May 20, 2014	43.28	43.29	42.24	42.30	12,541,533	-1.26(-2.88%)
May 19, 2014	43.47	43.70	43.37	43.55	4,917,148	+0.06(+0.14%)
May 16, 2014	43.24	43.64	43.11	43.49	8,640,978	+0.34(+0.79%)
May 15, 2014	43.46	43.52	42.87	43.15	11,102,624	-0.81(-1.84%)
May 14, 2014	44.18	44.36	43.82	43.96	5,763,313	-0.22(-0.49%)
May 13, 2014	44.22	44.40	43.88	44.18	6,606,656	-0.06(-0.13%)
May 12, 2014	43.98	44.29	43.96	44.24	5,005,265	+0.38(+0.86%)
May 09, 2014	43.24	43.95	43.24	43.86	8,432,721	+0.60(+1.39%)
May 08, 2014	43.24	43.58	43.01	43.26	9,179,586	+0.14(+0.33%)
May 07, 2014	42.92	43.21	42.77	43.12	8,661,342	+0.36(+0.85%)
May 06, 2014	43.93	43.98	42.72	42.75	17,862,032	-1.65(-3.72%)
May 05, 2014	45.26	45.69	44.22	44.41	21,806,364	-1.59(-3.45%)
May 02, 2014	45.88	46.46	45.79	45.99	4,616,050	+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.