Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.02	45.20	43.57	43.61	178,660	-2.20(-4.80%)
Jul 30, 2014	45.78	46.15	45.51	45.81	181,012	+0.52(+1.15%)
Jul 29, 2014	44.75	45.55	44.56	45.29	232,862	+0.62(+1.39%)
Jul 28, 2014	44.89	45.21	43.97	44.67	132,787	-0.27(-0.60%)
Jul 25, 2014	46.07	46.38	44.87	44.94	106,903	-1.68(-3.60%)
Jul 24, 2014	46.32	46.84	45.84	46.62	219,265	+0.39(+0.84%)
Jul 23, 2014	46.18	46.34	45.72	46.23	164,283	+0.16(+0.35%)
Jul 22, 2014	46.44	46.73	45.52	46.07	131,405	-0.06(-0.13%)
Jul 21, 2014	45.35	46.49	45.09	46.13	156,538	+0.42(+0.92%)
Jul 18, 2014	43.99	45.84	43.99	45.71	235,409	+1.77(+4.03%)
Jul 17, 2014	44.63	45.20	43.86	43.94	176,890	-1.04(-2.31%)
Jul 16, 2014	45.74	46.01	44.91	44.98	168,120	-0.57(-1.25%)
Jul 15, 2014	46.96	47.44	45.38	45.55	111,480	-1.40(-2.98%)
Jul 14, 2014	47.04	47.37	46.54	46.95	101,372	+0.53(+1.14%)
Jul 11, 2014	45.79	46.58	45.55	46.42	137,115	+0.52(+1.13%)
Jul 10, 2014	45.29	46.46	45.07	45.90	131,905	-0.53(-1.14%)
Jul 09, 2014	46.39	47.24	45.96	46.43	257,545	+0.18(+0.39%)
Jul 08, 2014	47.60	47.64	45.78	46.25	343,575	-1.36(-2.86%)
Jul 07, 2014	48.61	48.61	47.47	47.61	188,930	-1.18(-2.42%)
Jul 03, 2014	48.12	48.79	48.79	48.79	161,500	+0.93(+1.94%)
Jul 02, 2014	48.88	49.30	47.59	47.86	416,788	-1.02(-2.09%)
Jul 01, 2014	49.38	49.38	48.65	48.88	365,482	-0.04(-0.08%)
Jun 30, 2014	49.34	49.49	48.61	48.92	310,939	-0.38(-0.77%)
Jun 27, 2014	49.27	50.38	48.89	49.30	1,245,226	-0.34(-0.68%)
Jun 26, 2014	49.45	49.79	48.86	49.64	381,814	+0.12(+0.24%)
Jun 25, 2014	47.57	49.56	47.57	49.52	362,318	+1.76(+3.69%)
Jun 24, 2014	49.39	49.73	47.26	47.76	445,861	-1.64(-3.32%)
Jun 23, 2014	48.81	49.67	48.66	49.40	304,715	+0.65(+1.33%)
Jun 20, 2014	47.40	49.29	46.74	48.75	1,243,813	+1.39(+2.93%)
Jun 19, 2014	46.77	47.41	46.32	47.36	398,232	+0.91(+1.96%)
Jun 18, 2014	47.50	47.59	45.93	46.45	553,838	-1.03(-2.17%)
Jun 17, 2014	48.82	49.16	47.40	47.48	546,396	-1.56(-3.18%)
Jun 16, 2014	46.89	49.06	46.47	49.04	442,893	+2.13(+4.54%)
Jun 13, 2014	45.87	47.19	45.36	46.91	296,443	+1.19(+2.60%)
Jun 12, 2014	45.00	46.24	44.80	45.72	323,529	+0.71(+1.58%)
Jun 11, 2014	44.43	45.03	44.35	45.01	191,255	+0.33(+0.74%)
Jun 10, 2014	44.03	44.75	44.03	44.68	287,531	+1.72(+4.00%)
Jun 06, 2014	42.68	43.29	42.44	42.96	159,973	+0.52(+1.23%)
Jun 05, 2014	41.30	42.60	40.96	42.44	263,652	+1.15(+2.79%)
Jun 04, 2014	40.18	41.91	39.85	41.29	223,809	+0.91(+2.25%)
Jun 03, 2014	40.25	40.79	39.63	40.38	142,768	+0.00(+0.00%)
Jun 02, 2014	40.52	40.62	39.67	40.38	150,457	-0.16(-0.39%)
May 30, 2014	41.12	41.12	40.23	40.54	126,259	-0.44(-1.07%)
May 29, 2014	40.35	41.16	39.98	40.98	211,782	+0.63(+1.56%)
May 28, 2014	40.47	40.85	39.97	40.35	107,088	-0.28(-0.69%)
May 27, 2014	40.71	41.19	40.19	40.63	121,990	+0.64(+1.60%)
May 23, 2014	39.23	39.99	39.99	39.99	119,800	+0.84(+2.15%)
May 22, 2014	39.05	39.77	38.85	39.15	96,787	+0.10(+0.26%)
May 21, 2014	38.92	39.36	38.50	39.05	124,621	+0.22(+0.57%)
May 20, 2014	39.66	40.00	38.40	38.83	197,662	-1.10(-2.75%)
May 19, 2014	38.77	39.96	38.49	39.93	199,588	+1.04(+2.67%)
May 16, 2014	38.56	38.96	38.03	38.89	92,716	+0.33(+0.86%)
May 15, 2014	38.56	38.71	37.59	38.56	171,255	-0.32(-0.82%)
May 14, 2014	38.80	39.60	38.12	38.88	270,625	+0.29(+0.75%)
May 13, 2014	38.83	39.08	38.02	38.59	333,822	-0.18(-0.46%)
May 12, 2014	36.74	38.97	36.74	38.77	225,474	+2.15(+5.87%)
May 09, 2014	34.63	36.67	33.86	36.62	377,209	+1.46(+4.15%)
May 08, 2014	35.41	36.99	34.89	35.16	516,465	-0.58(-1.62%)
May 07, 2014	37.93	38.23	35.29	35.74	551,446	-2.18(-5.75%)
May 06, 2014	37.97	38.30	37.62	37.92	182,224	-0.32(-0.84%)
May 05, 2014	37.32	38.38	36.76	38.24	171,364	+0.50(+1.32%)
May 02, 2014	37.71	38.08	37.28	37.74	169,427	+0.29(+0.77%)

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.