Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	47.09	47.16	46.21	46.29	73,602	-0.46(-0.97%)
Jul 30, 2014	47.10	47.10	46.42	46.75	67,720	-0.37(-0.79%)
Jul 29, 2014	47.33	47.67	47.12	47.12	73,712	+0.06(+0.14%)
Jul 28, 2014	47.47	47.47	46.89	47.05	115,572	-1.20(-2.50%)
Jul 25, 2014	48.61	48.61	48.05	48.26	34,615	-0.59(-1.21%)
Jul 24, 2014	49.04	49.08	48.74	48.85	49,995	-0.14(-0.29%)
Jul 23, 2014	49.38	49.38	48.97	48.99	28,766	+0.12(+0.25%)
Jul 22, 2014	49.01	49.11	48.80	48.87	53,145	-0.06(-0.12%)
Jul 21, 2014	49.06	49.08	48.70	48.93	71,873	-0.76(-1.53%)
Jul 18, 2014	49.31	49.79	49.31	49.69	26,983	+0.18(+0.36%)
Jul 17, 2014	50.30	50.35	49.51	49.51	47,206	-1.64(-3.21%)
Jul 16, 2014	51.36	51.47	50.90	51.15	34,780	+0.51(+1.01%)
Jul 15, 2014	50.95	51.01	50.39	50.65	38,367	+0.21(+0.41%)
Jul 14, 2014	50.60	50.66	50.39	50.44	77,465	+0.44(+0.88%)
Jul 11, 2014	50.05	50.19	49.88	50.00	259,899	+0.12(+0.25%)
Jul 10, 2014	49.56	50.04	49.39	49.88	144,295	-0.17(-0.35%)
Jul 09, 2014	50.12	50.26	49.93	50.05	270,993	-0.19(-0.38%)
Jul 08, 2014	50.79	50.79	50.16	50.24	113,679	-0.84(-1.64%)
Jul 07, 2014	51.61	51.77	51.02	51.08	120,401	-1.23(-2.35%)
Jul 03, 2014		52.31	52.31	52.31	0	-0.40(-0.76%)
Jul 02, 2014	52.40	52.81	52.39	52.71	54,170	+0.67(+1.29%)
Jul 01, 2014	51.99	52.24	51.82	52.04	32,124	+0.19(+0.37%)
Jun 30, 2014	51.34	51.95	51.31	51.85	47,911	-0.05(-0.10%)
Jun 27, 2014	51.46	51.90	51.34	51.90	88,611	+0.37(+0.71%)
Jun 26, 2014	51.86	51.88	51.17	51.53	309,312	-0.74(-1.41%)
Jun 25, 2014	51.69	52.27	51.55	52.27	46,734	+0.20(+0.38%)
Jun 24, 2014	52.25	52.38	52.04	52.07	42,001	-0.51(-0.96%)
Jun 23, 2014	52.43	52.68	52.38	52.58	36,003	-0.31(-0.60%)
Jun 20, 2014	53.12	53.12	52.61	52.89	26,020	-0.11(-0.21%)
Jun 19, 2014	53.01	53.19	52.95	53.00	26,454	+0.25(+0.47%)
Jun 18, 2014	52.55	52.84	52.38	52.75	32,645	+0.25(+0.48%)
Jun 17, 2014	52.23	52.50	52.15	52.50	79,210	+0.33(+0.63%)
Jun 16, 2014	52.16	52.27	52.03	52.17	35,644	-0.16(-0.31%)
Jun 13, 2014	52.47	52.47	52.10	52.33	21,742	-0.26(-0.49%)
Jun 12, 2014	52.61	52.86	52.53	52.59	29,166	+0.36(+0.69%)
Jun 11, 2014	52.36	52.42	52.20	52.23	23,440	+0.14(+0.27%)
Jun 10, 2014	52.46	52.52	52.05	52.09	117,631	-1.03(-1.94%)
Jun 06, 2014	53.19	53.28	52.88	53.12	41,570	+0.12(+0.23%)
Jun 05, 2014	52.07	53.00	52.07	53.00	21,030	+1.17(+2.26%)
Jun 04, 2014	51.59	51.85	51.50	51.83	33,663	-0.77(-1.46%)
Jun 03, 2014	52.88	53.16	52.19	52.60	146,404	-0.50(-0.94%)
Jun 02, 2014	52.93	53.15	52.63	53.10	52,959	+0.58(+1.10%)
May 30, 2014	52.73	52.80	52.52	52.52	16,552	-0.16(-0.30%)
May 29, 2014	52.68	52.85	52.64	52.68	28,416	+0.21(+0.40%)
May 28, 2014	52.52	52.65	52.20	52.47	53,859	-0.21(-0.40%)
May 27, 2014	52.89	53.00	52.56	52.68	23,632	+0.48(+0.92%)
May 23, 2014		52.20	52.20	52.20	0	+0.44(+0.85%)
May 22, 2014	51.57	51.76	51.48	51.76	28,034	-0.03(-0.06%)
May 21, 2014	51.56	51.90	51.50	51.79	28,241	+0.42(+0.82%)
May 20, 2014	51.31	51.68	51.17	51.37	41,164	-0.07(-0.13%)
May 19, 2014	51.14	51.60	51.12	51.44	19,102	+0.23(+0.46%)
May 16, 2014	50.90	51.20	50.74	51.20	19,647	+0.45(+0.89%)
May 15, 2014	50.64	50.85	50.21	50.75	21,126	-0.05(-0.09%)
May 14, 2014	50.05	50.99	50.05	50.80	45,775	+0.66(+1.32%)
May 13, 2014	50.45	50.76	50.02	50.13	20,492	-0.77(-1.52%)
May 12, 2014	51.89	51.99	50.80	50.91	21,417	+0.01(+0.02%)
May 09, 2014	51.88	51.89	50.53	50.90	50,562	-1.10(-2.12%)
May 08, 2014	52.21	52.49	51.94	52.00	46,502	+0.35(+0.69%)
May 07, 2014	51.83	52.13	51.52	51.65	38,022	-0.30(-0.59%)
May 06, 2014	51.76	52.07	51.52	51.95	47,293	-0.58(-1.10%)
May 05, 2014	51.57	52.59	51.14	52.53	168,461	+0.29(+0.56%)
May 02, 2014	52.25	52.46	52.12	52.24	19,342	-0.95(-1.79%)

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.