Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.53	47.89	45.74	46.73	7,825,269	+1.25(+2.74%)
Jul 30, 2014	45.66	45.72	45.28	45.49	3,882,398	-0.13(-0.28%)
Jul 29, 2014	45.76	46.21	45.65	45.62	4,145,451	-0.71(-1.54%)
Jul 28, 2014	46.31	46.34	45.86	46.33	2,664,748	+0.00(+0.00%)
Jul 25, 2014	46.57	46.65	46.28	46.33	1,492,067	-0.44(-0.94%)
Jul 24, 2014	46.57	46.83	46.48	46.77	1,423,459	+0.13(+0.27%)
Jul 23, 2014	46.48	46.77	46.47	46.64	1,575,376	+0.19(+0.41%)
Jul 22, 2014	46.21	46.51	46.09	46.45	2,353,640	+0.06(+0.14%)
Jul 21, 2014	46.24	46.48	46.03	46.38	1,868,352	-0.04(-0.09%)
Jul 18, 2014	46.26	46.45	45.99	46.42	2,521,499	+0.19(+0.42%)
Jul 17, 2014	46.40	46.85	46.22	46.23	2,464,354	-0.27(-0.58%)
Jul 16, 2014	46.82	46.91	46.46	46.50	2,378,459	-0.24(-0.51%)
Jul 15, 2014	46.74	46.90	46.62	46.74	2,562,473	+0.14(+0.31%)
Jul 14, 2014	46.77	46.92	46.45	46.60	2,782,202	+0.06(+0.14%)
Jul 11, 2014	46.33	46.57	46.18	46.53	1,779,427	+0.10(+0.22%)
Jul 10, 2014	46.43	46.61	46.13	46.43	3,379,037	-0.33(-0.70%)
Jul 09, 2014	46.68	46.93	46.52	46.76	3,512,760	+0.00(+0.00%)
Jul 08, 2014	46.76	46.95	46.68	46.76	3,604,486	-0.04(-0.09%)
Jul 07, 2014	46.95	47.02	46.69	46.80	3,456,367	-0.35(-0.75%)
Jul 03, 2014	47.35	47.15	47.15	47.15	1,913,792	-0.02(-0.05%)
Jul 02, 2014	47.24	47.57	47.08	47.17	1,988,823	-0.10(-0.20%)
Jul 01, 2014	47.12	47.41	47.11	47.27	2,230,748	+0.32(+0.68%)
Jun 30, 2014	46.85	47.32	46.79	46.95	2,252,162	+0.02(+0.05%)
Jun 27, 2014	46.85	46.98	46.73	46.93	2,743,443	+0.11(+0.24%)
Jun 26, 2014	46.96	47.02	46.70	46.81	2,169,072	-0.13(-0.27%)
Jun 25, 2014	47.05	47.17	46.91	46.94	2,380,855	-0.17(-0.36%)
Jun 24, 2014	47.03	47.41	46.99	47.11	2,450,632	-0.22(-0.47%)
Jun 23, 2014	47.09	47.57	47.09	47.33	3,378,764	+0.30(+0.65%)
Jun 20, 2014	47.09	47.14	46.79	47.03	6,311,954	+0.00(+0.00%)
Jun 19, 2014	47.20	47.21	46.76	47.03	4,502,745	-0.27(-0.57%)
Jun 18, 2014	47.25	47.54	47.09	47.30	3,715,309	-0.04(-0.08%)
Jun 17, 2014	46.97	47.41	46.84	47.34	2,400,620	+0.32(+0.68%)
Jun 16, 2014	47.12	47.19	46.85	47.02	2,091,001	-0.16(-0.34%)
Jun 13, 2014	47.07	47.23	46.94	47.18	2,126,220	+0.24(+0.51%)
Jun 12, 2014	47.29	47.38	46.84	46.94	2,610,814	-0.30(-0.63%)
Jun 11, 2014	47.36	47.53	47.02	47.24	1,997,384	-0.08(-0.17%)
Jun 10, 2014	47.23	47.49	47.23	47.32	2,231,026	-0.11(-0.24%)
Jun 06, 2014	47.34	47.66	47.25	47.43	1,824,832	+0.17(+0.36%)
Jun 05, 2014	46.85	47.32	46.85	47.26	3,056,308	+0.39(+0.84%)
Jun 04, 2014	46.65	46.98	46.65	46.87	2,095,947	+0.03(+0.07%)
Jun 03, 2014	46.72	46.89	46.60	46.84	2,196,577	-0.07(-0.15%)
Jun 02, 2014	46.75	47.08	46.75	46.91	1,983,422	+0.33(+0.70%)
May 30, 2014	46.58	46.80	46.45	46.58	4,132,116	-0.03(-0.07%)
May 29, 2014	46.58	46.68	46.41	46.61	1,549,083	+0.10(+0.21%)
May 28, 2014	46.55	46.70	46.43	46.52	2,174,832	+0.00(+0.00%)
May 27, 2014	46.50	46.69	46.48	46.52	1,980,058	+0.06(+0.14%)
May 23, 2014	46.42	46.45	46.45	46.45	1,782,880	-0.03(-0.07%)
May 22, 2014	46.47	46.57	46.36	46.49	1,383,564	+0.00(+0.00%)
May 21, 2014	46.42	46.70	46.32	46.49	1,910,740	+0.27(+0.59%)
May 20, 2014	46.14	46.45	46.02	46.22	2,834,724	-0.10(-0.21%)
May 19, 2014	45.90	46.34	45.83	46.31	2,620,822	+0.37(+0.80%)
May 16, 2014	45.78	46.07	45.45	45.95	4,990,420	+0.14(+0.31%)
May 15, 2014	46.05	46.08	45.66	45.80	4,261,089	-0.42(-0.91%)
May 14, 2014	46.45	46.57	46.15	46.22	3,487,287	-0.25(-0.53%)
May 13, 2014	46.46	46.66	46.38	46.47	2,706,107	+0.04(+0.09%)
May 12, 2014	46.39	46.50	46.23	46.43	2,261,936	+0.17(+0.38%)
May 09, 2014	46.20	46.39	45.93	46.26	3,219,086	+0.12(+0.26%)
May 08, 2014	45.91	46.41	45.88	46.14	4,277,059	+0.13(+0.28%)
May 07, 2014	45.38	46.12	45.38	46.01	3,841,092	+0.99(+2.21%)
May 06, 2014	45.29	45.45	44.90	45.01	3,692,576	-0.44(-0.96%)
May 05, 2014	45.33	45.52	45.00	45.45	1,946,108	-0.05(-0.10%)
May 02, 2014	45.60	45.87	45.43	45.50	2,385,796	-0.09(-0.19%)

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.