Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	48.53	48.60	47.64	47.65	7,237,133	-1.17(-2.39%)
Jul 30, 2014	49.52	49.58	48.51	48.82	6,226,926	-0.67(-1.35%)
Jul 29, 2014	50.14	50.29	49.49	49.49	3,611,868	-0.73(-1.46%)
Jul 28, 2014	50.34	50.34	49.84	50.22	4,067,141	-0.26(-0.52%)
Jul 25, 2014	50.29	50.73	50.09	50.48	3,960,819	+0.28(+0.57%)
Jul 24, 2014	50.12	50.54	50.09	50.20	3,200,897	+0.02(+0.04%)
Jul 23, 2014	50.49	50.51	50.06	50.17	1,790,799	-0.30(-0.59%)
Jul 22, 2014	50.53	50.81	50.43	50.47	2,536,598	+0.04(+0.09%)
Jul 21, 2014	50.39	50.62	50.15	50.43	2,460,460	-0.02(-0.04%)
Jul 18, 2014	50.25	50.52	50.17	50.45	3,386,630	+0.31(+0.61%)
Jul 17, 2014	50.57	50.61	50.12	50.14	4,453,468	-0.76(-1.49%)
Jul 16, 2014	50.88	51.08	50.72	50.90	4,642,610	+0.37(+0.73%)
Jul 15, 2014	50.29	50.70	50.24	50.53	4,011,520	+0.18(+0.36%)
Jul 14, 2014	50.69	50.74	50.34	50.35	3,018,113	+0.12(+0.24%)
Jul 11, 2014	50.73	50.73	49.97	50.23	3,959,283	-0.07(-0.15%)
Jul 10, 2014	50.24	50.60	50.16	50.31	3,432,650	-0.37(-0.74%)
Jul 09, 2014	50.83	51.03	50.53	50.68	3,952,347	-0.10(-0.19%)
Jul 08, 2014	50.44	50.95	50.32	50.78	5,624,513	+0.13(+0.27%)
Jul 07, 2014	50.43	50.87	50.02	50.65	5,483,775	+0.21(+0.42%)
Jul 03, 2014	50.14	50.44	50.44	50.44	2,600,128	+0.55(+1.10%)
Jul 02, 2014	49.85	49.96	49.51	49.89	2,979,690	+0.07(+0.14%)
Jul 01, 2014	49.55	50.12	49.38	49.82	3,887,420	+0.14(+0.29%)
Jun 30, 2014	50.03	50.14	49.58	49.68	3,573,286	-0.42(-0.84%)
Jun 27, 2014	49.82	50.31	49.78	50.10	3,244,344	+0.14(+0.28%)
Jun 26, 2014	50.06	50.20	49.62	49.96	2,674,963	-0.22(-0.43%)
Jun 25, 2014	50.13	50.53	50.09	50.17	2,942,830	-0.04(-0.07%)
Jun 24, 2014	50.60	50.93	50.16	50.21	2,685,494	-0.55(-1.09%)
Jun 23, 2014	51.26	51.41	50.74	50.77	3,476,597	-0.32(-0.63%)
Jun 20, 2014	50.72	51.51	50.65	51.09	5,659,418	+0.47(+0.93%)
Jun 19, 2014	50.97	51.14	50.45	50.62	4,120,405	-0.34(-0.68%)
Jun 18, 2014	50.37	51.05	50.22	50.96	4,009,521	+0.62(+1.23%)
Jun 17, 2014	49.56	50.52	49.49	50.34	4,360,996	+0.68(+1.37%)
Jun 16, 2014	49.69	50.10	49.50	49.66	3,629,859	-0.10(-0.21%)
Jun 13, 2014	49.79	50.04	49.59	49.76	4,124,898	+0.02(+0.05%)
Jun 12, 2014	50.18	50.30	49.71	49.74	4,795,529	-0.61(-1.20%)
Jun 11, 2014	50.35	50.66	50.29	50.35	3,505,965	-0.19(-0.37%)
Jun 10, 2014	50.90	50.95	50.52	50.53	4,472,171	-0.12(-0.24%)
Jun 06, 2014	50.56	50.72	50.53	50.65	3,670,102	+0.20(+0.40%)
Jun 05, 2014	50.19	50.56	50.00	50.45	3,101,061	+0.49(+0.97%)
Jun 04, 2014	50.00	50.19	49.88	49.97	2,991,506	-0.15(-0.30%)
Jun 03, 2014	50.07	50.43	49.88	50.12	4,431,877	-0.17(-0.34%)
Jun 02, 2014	50.06	50.40	49.76	50.29	2,734,899	+0.33(+0.66%)
May 30, 2014	49.98	50.06	49.74	49.96	2,955,973	-0.05(-0.10%)
May 29, 2014	50.07	50.09	49.59	50.01	2,396,101	+0.11(+0.23%)
May 28, 2014	50.25	50.33	49.86	49.90	2,374,738	-0.15(-0.30%)
May 27, 2014	49.94	50.26	49.77	50.05	2,982,679	+0.26(+0.53%)
May 23, 2014	49.55	49.79	49.79	49.79	2,233,871	+0.24(+0.49%)
May 22, 2014	49.16	49.79	49.09	49.54	1,853,258	+0.45(+0.92%)
May 21, 2014	49.01	49.42	48.88	49.09	4,084,047	+0.15(+0.31%)
May 20, 2014	49.85	49.94	48.80	48.94	3,378,510	-1.02(-2.04%)
May 19, 2014	49.61	50.14	49.60	49.96	2,783,344	+0.13(+0.27%)
May 16, 2014	49.94	49.99	49.55	49.82	4,813,116	-0.07(-0.14%)
May 15, 2014	50.17	50.29	49.36	49.89	4,168,737	-0.49(-0.98%)
May 14, 2014	50.90	50.96	50.30	50.38	2,769,486	-0.41(-0.81%)
May 13, 2014	50.88	51.07	50.70	50.80	3,538,758	+0.04(+0.09%)
May 12, 2014	50.30	50.81	50.22	50.75	3,307,665	+0.82(+1.64%)
May 09, 2014	49.95	50.09	49.50	49.93	2,468,907	-0.07(-0.13%)
May 08, 2014	49.80	50.42	49.74	50.00	3,114,512	+0.01(+0.02%)
May 07, 2014	49.78	50.09	49.41	49.99	2,931,990	+0.48(+0.96%)
May 06, 2014	50.18	50.29	49.49	49.52	4,411,691	-0.79(-1.57%)
May 05, 2014	50.07	50.36	49.75	50.31	3,514,294	+0.07(+0.13%)
May 02, 2014	50.43	50.71	50.16	50.24	3,744,466	-0.34(-0.68%)

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.