Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.55	46.61	45.84	45.95	6,981	-1.29(-2.73%)
Jul 30, 2014	47.17	47.40	47.00	47.24	6,814	+0.09(+0.19%)
Jul 29, 2014	47.20	47.26	47.08	47.15	6,230	+0.23(+0.49%)
Jul 28, 2014	47.08	47.08	46.70	46.92	5,768	-0.41(-0.87%)
Jul 25, 2014	47.45	47.45	47.18	47.33	20,796	-0.44(-0.92%)
Jul 24, 2014	47.89	48.12	47.67	47.77	9,289	-0.24(-0.50%)
Jul 23, 2014	48.13	48.13	47.82	48.01	7,660	+0.41(+0.85%)
Jul 22, 2014	47.64	47.99	47.60	47.60	5,759	+0.45(+0.97%)
Jul 21, 2014	46.90	47.16	46.46	47.15	11,104	-0.00(-0.01%)
Jul 18, 2014	46.67	47.15	46.67	47.15	9,535	+1.17(+2.55%)
Jul 17, 2014	46.97	46.97	45.86	45.98	7,957	-1.02(-2.17%)
Jul 16, 2014	47.66	47.67	47.00	47.00	15,993	-0.38(-0.80%)
Jul 15, 2014	48.41	48.41	47.28	47.38	3,401	-0.89(-1.84%)
Jul 14, 2014	48.39	48.50	48.14	48.27	7,527	+0.13(+0.27%)
Jul 11, 2014	47.73	48.14	47.55	48.14	11,218	+0.35(+0.73%)
Jul 10, 2014	46.90	48.00	46.27	47.79	10,950	-0.16(-0.33%)
Jul 09, 2014	47.62	47.95	47.08	47.95	7,783	+0.58(+1.22%)
Jul 08, 2014	48.54	48.54	47.10	47.37	12,899	-1.30(-2.67%)
Jul 07, 2014	49.83	49.83	48.67	48.67	23,655	-1.34(-2.68%)
Jul 03, 2014	49.83	50.01	50.01	50.01	2,700	+0.17(+0.34%)
Jul 02, 2014	49.80	50.05	49.73	49.84	8,713	-0.03(-0.06%)
Jul 01, 2014	49.41	49.97	49.41	49.87	7,139	+0.83(+1.70%)
Jun 30, 2014	48.98	49.28	48.92	49.04	4,284	-0.00(-0.01%)
Jun 27, 2014	48.61	49.05	48.61	49.04	8,173	+0.12(+0.25%)
Jun 26, 2014	49.21	49.21	48.69	48.92	4,170	-0.11(-0.23%)
Jun 25, 2014	48.43	49.03	48.43	49.03	7,412	+0.43(+0.88%)
Jun 24, 2014	49.11	49.34	48.58	48.60	8,657	-0.16(-0.33%)
Jun 23, 2014	49.28	49.28	48.72	48.76	7,514	-0.28(-0.57%)
Jun 20, 2014	48.62	49.04	48.62	49.04	13,336	+0.54(+1.11%)
Jun 19, 2014	48.73	48.73	48.22	48.50	5,741	-0.02(-0.03%)
Jun 18, 2014	48.09	48.56	47.81	48.52	14,763	+0.35(+0.72%)
Jun 17, 2014	47.61	48.38	47.58	48.17	7,341	+0.29(+0.62%)
Jun 16, 2014	47.93	47.93	47.55	47.88	2,194	+0.40(+0.84%)
Jun 13, 2014	47.53	47.58	47.27	47.48	2,899	-0.04(-0.09%)
Jun 12, 2014	48.07	48.17	47.52	47.52	4,866	-0.55(-1.14%)
Jun 11, 2014	47.72	48.27	47.72	48.07	6,442	-0.03(-0.06%)
Jun 10, 2014	48.35	48.37	47.76	48.10	8,512	+0.39(+0.82%)
Jun 06, 2014	47.47	47.76	47.45	47.71	6,654	+0.30(+0.63%)
Jun 05, 2014	47.48	47.76	46.85	47.41	15,372	+0.31(+0.66%)
Jun 04, 2014	46.34	47.13	46.19	47.10	6,136	+0.61(+1.31%)
Jun 03, 2014	46.31	46.53	46.12	46.49	19,569	+0.10(+0.22%)
Jun 02, 2014	46.29	46.42	45.72	46.39	11,761	+0.10(+0.22%)
May 30, 2014	46.70	46.70	46.15	46.29	14,819	-0.41(-0.89%)
May 29, 2014	46.61	46.72	46.55	46.70	8,222	+0.13(+0.29%)
May 28, 2014	46.90	46.90	46.30	46.57	7,765	-0.10(-0.21%)
May 27, 2014	46.33	46.71	46.20	46.67	7,995	+0.95(+2.07%)
May 23, 2014	45.34	45.72	45.72	45.72	8,200	+0.05(+0.11%)
May 22, 2014	44.65	45.76	44.61	45.67	7,930	+1.02(+2.28%)
May 21, 2014	44.52	44.80	44.27	44.65	13,713	+0.09(+0.20%)
May 20, 2014	44.51	44.91	44.20	44.56	17,151	-0.62(-1.37%)
May 19, 2014	44.14	45.20	44.14	45.18	10,944	+0.66(+1.48%)
May 16, 2014	44.72	44.72	43.94	44.52	16,674	-0.11(-0.25%)
May 15, 2014	44.52	44.76	43.82	44.63	20,684	-0.10(-0.23%)
May 14, 2014	44.79	45.29	44.73	44.73	54,834	-0.43(-0.96%)
May 13, 2014	45.57	45.76	45.07	45.17	34,448	-0.32(-0.71%)
May 12, 2014	44.35	45.61	44.35	45.49	106,011	+1.25(+2.83%)
May 09, 2014	43.50	44.29	43.42	44.24	70,831	+0.13(+0.29%)
May 08, 2014	44.84	45.64	43.63	44.11	90,948	-0.76(-1.69%)
May 07, 2014	44.91	44.91	44.08	44.87	68,220	-0.33(-0.73%)
May 06, 2014	46.00	46.18	45.20	45.20	134,011	-0.86(-1.87%)
May 05, 2014	45.01	46.14	44.83	46.06	372,762	+0.48(+1.05%)
May 02, 2014	46.14	46.16	45.40	45.58	6,256	-0.30(-0.65%)

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.