Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	49.83	49.83	48.06	48.39	1,861,797	-2.06(-4.08%)
Jul 30, 2014	50.53	50.99	49.80	50.45	1,570,146	+0.39(+0.78%)
Jul 29, 2014	49.54	51.14	49.16	50.06	2,163,350	+0.93(+1.89%)
Jul 28, 2014	49.48	49.99	48.71	49.13	1,374,766	-0.47(-0.95%)
Jul 25, 2014	49.60	50.07	49.08	49.60	1,431,408	+0.15(+0.30%)
Jul 24, 2014	49.84	50.40	48.85	49.45	1,541,786	-0.19(-0.38%)
Jul 23, 2014	49.89	49.90	48.87	49.64	1,774,528	+0.57(+1.16%)
Jul 22, 2014	48.62	50.08	48.34	49.07	2,331,293	+1.09(+2.27%)
Jul 21, 2014	47.00	48.93	46.73	47.98	2,517,656	+1.23(+2.63%)
Jul 18, 2014	46.42	46.97	46.25	46.75	1,654,776	+0.20(+0.43%)
Jul 17, 2014	46.17	47.75	46.01	46.55	1,581,684	-0.22(-0.47%)
Jul 16, 2014	47.24	47.70	46.30	46.77	1,364,764	-0.02(-0.04%)
Jul 15, 2014	46.87	47.48	45.88	46.79	1,729,905	-0.35(-0.74%)
Jul 14, 2014	47.16	47.78	46.96	47.14	1,308,058	+0.47(+1.01%)
Jul 11, 2014	46.39	47.30	46.11	46.67	1,370,809	+0.28(+0.60%)
Jul 10, 2014	45.70	46.61	44.86	46.39	1,958,316	-0.31(-0.66%)
Jul 09, 2014	46.75	47.23	45.75	46.70	1,538,823	+0.10(+0.21%)
Jul 08, 2014	48.87	49.08	46.03	46.60	4,065,623	-2.63(-5.34%)
Jul 07, 2014	50.70	51.00	48.62	49.23	2,507,670	-1.47(-2.90%)
Jul 03, 2014	51.34	50.70	50.70	50.70	1,796,200	-0.01(-0.02%)
Jul 02, 2014	50.50	52.77	50.32	50.71	3,775,858	+0.81(+1.62%)
Jul 01, 2014	50.28	50.74	49.60	49.90	2,669,576	+0.13(+0.26%)
Jun 30, 2014	47.80	51.50	47.80	49.77	4,265,210	+1.91(+3.99%)
Jun 27, 2014	48.27	48.41	47.35	47.86	1,153,860	-0.29(-0.60%)
Jun 26, 2014	49.05	49.05	47.87	48.15	1,633,527	-0.53(-1.09%)
Jun 25, 2014	48.70	49.64	48.02	48.68	2,775,862	+0.13(+0.27%)
Jun 24, 2014	45.75	49.30	45.37	48.55	5,870,533	+3.01(+6.61%)
Jun 23, 2014	44.89	45.95	44.75	45.54	1,642,941	+0.49(+1.09%)
Jun 20, 2014	45.70	45.90	44.57	45.05	2,136,960	-0.50(-1.10%)
Jun 19, 2014	46.81	47.27	45.48	45.55	1,974,728	-1.17(-2.50%)
Jun 18, 2014	46.28	46.95	45.62	46.72	2,268,454	+0.71(+1.54%)
Jun 17, 2014	45.03	46.41	44.90	46.01	1,938,764	+1.02(+2.27%)
Jun 16, 2014	45.50	45.50	44.79	44.99	1,296,399	-0.37(-0.82%)
Jun 13, 2014	46.25	46.50	45.15	45.36	1,706,362	-0.52(-1.13%)
Jun 12, 2014	46.94	47.77	45.53	45.88	2,833,201	-0.51(-1.10%)
Jun 11, 2014	45.00	47.33	45.00	46.39	2,637,466	+1.08(+2.38%)
Jun 10, 2014	45.88	45.95	44.88	45.31	1,632,622	+0.49(+1.09%)
Jun 06, 2014	44.88	45.41	44.67	44.82	1,174,970	-0.03(-0.07%)
Jun 05, 2014	44.43	45.59	43.73	44.85	1,869,149	+0.61(+1.38%)
Jun 04, 2014	44.09	44.44	43.53	44.24	2,299,105	-0.04(-0.09%)
Jun 03, 2014	44.44	44.74	43.40	44.28	3,029,671	+0.11(+0.25%)
Jun 02, 2014	44.71	45.15	43.88	44.17	1,794,398	-0.64(-1.43%)
May 30, 2014	46.65	46.84	44.63	44.81	2,424,457	-1.83(-3.92%)
May 29, 2014	45.24	47.60	44.85	46.64	3,372,836	+1.57(+3.48%)
May 28, 2014	46.29	46.44	44.71	45.07	2,171,700	-0.72(-1.57%)
May 27, 2014	46.56	46.70	45.25	45.79	2,551,873	-0.74(-1.59%)
May 23, 2014	43.13	46.53	46.53	46.53	9,248,300	+3.26(+7.53%)
May 22, 2014	46.16	46.69	43.03	43.27	8,743,023	-4.59(-9.59%)
May 21, 2014	47.87	47.91	46.85	47.86	3,351,999	+0.61(+1.29%)
May 20, 2014	47.50	48.30	47.15	47.25	2,103,835	-0.64(-1.34%)
May 19, 2014	47.29	47.98	47.19	47.89	1,568,975	+0.21(+0.44%)
May 16, 2014	47.66	47.98	46.73	47.68	1,651,921	+0.16(+0.34%)
May 15, 2014	47.70	47.80	46.44	47.52	2,955,116	-0.25(-0.52%)
May 14, 2014	47.83	48.60	47.50	47.77	1,958,126	-0.51(-1.06%)
May 13, 2014	49.19	49.25	47.65	48.28	2,183,169	-0.35(-0.72%)
May 12, 2014	48.65	49.10	48.20	48.63	2,052,024	+0.56(+1.16%)
May 09, 2014	47.30	48.74	47.15	48.07	1,758,208	+0.69(+1.46%)
May 08, 2014	47.29	48.49	46.93	47.38	2,374,395	-0.02(-0.04%)
May 07, 2014	47.47	47.88	45.69	47.40	5,039,138	-0.08(-0.17%)
May 06, 2014	48.01	48.79	47.36	47.48	2,228,831	-0.46(-0.96%)
May 05, 2014	46.54	48.04	46.50	47.94	3,539,832	-0.21(-0.44%)
May 02, 2014	48.93	49.29	47.80	48.15	1,943,477	-0.38(-0.78%)

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.