Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	42.67	42.95	41.84	41.84	4,005	-1.97(-4.50%)
Jul 30, 2014	43.81	43.81	43.04	43.81	1,490	+0.11(+0.25%)
Jul 29, 2014	43.45	43.83	43.45	43.70	7,512	+0.60(+1.38%)
Jul 28, 2014	43.19	43.91	43.10	43.10	1,594	-0.21(-0.47%)
Jul 25, 2014	43.52	44.18	43.24	43.31	2,793	-0.95(-2.16%)
Jul 24, 2014	44.25	44.35	44.17	44.27	3,071	+0.38(+0.85%)
Jul 23, 2014	44.83	44.83	43.89	43.89	1,075	-0.27(-0.61%)
Jul 22, 2014	44.16	44.38	44.16	44.16	4,643	+1.78(+4.20%)
Jul 21, 2014	42.97	42.97	42.38	42.38	10,011	-1.16(-2.66%)
Jul 18, 2014	43.90	43.90	43.41	43.54	1,755	-0.48(-1.09%)
Jul 17, 2014	43.32	44.02	43.32	44.02	790	+0.82(+1.90%)
Jul 16, 2014	43.36	43.37	43.20	43.20	1,132	+1.22(+2.91%)
Jul 15, 2014	42.92	42.92	41.92	41.98	3,112	-0.44(-1.04%)
Jul 14, 2014	42.99	42.99	42.20	42.42	42,138	-0.09(-0.20%)
Jul 11, 2014	42.70	42.70	42.31	42.51	573	-1.18(-2.71%)
Jul 10, 2014	41.90	43.69	41.90	43.69	569	+0.23(+0.53%)
Jul 09, 2014	42.47	43.48	42.47	43.46	1,791	-0.61(-1.38%)
Jul 08, 2014	43.56	44.07	43.23	44.07	1,266	-0.17(-0.38%)
Jul 07, 2014	44.25	44.33	44.24	44.24	3,045	-0.55(-1.23%)
Jul 02, 2014		44.79	44.79	44.79	0	+0.34(+0.76%)
Jul 01, 2014	44.07	44.50	44.07	44.45	4,348	+0.62(+1.41%)
Jun 30, 2014	43.05	43.83	43.05	43.83	866	+0.52(+1.20%)
Jun 27, 2014	43.51	43.51	43.27	43.31	1,225	+0.25(+0.58%)
Jun 26, 2014	42.43	43.17	42.19	43.06	19,045	+1.82(+4.41%)
Jun 25, 2014	41.16	41.24	40.65	41.24	2,131	-0.46(-1.10%)
Jun 24, 2014	41.08	41.70	41.08	41.70	279,857	+0.20(+0.48%)
Jun 23, 2014	41.41	42.73	41.35	41.50	736,189	-0.20(-0.48%)
Jun 20, 2014	42.49	42.49	41.70	41.70	300,888	+0.42(+1.02%)
Jun 19, 2014	42.34	42.34	41.28	41.28	260,966	-0.36(-0.86%)
Jun 18, 2014	41.05	41.64	41.03	41.64	24,083	+1.63(+4.07%)
Jun 17, 2014	40.89	41.33	40.01	40.01	33,839	-0.81(-1.98%)
Jun 16, 2014	40.60	40.82	40.60	40.82	1,634	-0.71(-1.71%)
Jun 13, 2014	41.53	41.53	41.53	41.53	384	-2.42(-5.51%)
Jun 12, 2014	43.70	44.46	43.70	43.95	837	-0.54(-1.21%)
Jun 11, 2014	43.89	44.49	43.60	44.49	6,676	+2.04(+4.81%)
Jun 10, 2014	44.21	44.21	42.45	42.45	1,002	-1.55(-3.52%)
Jun 06, 2014	43.56	44.00	43.56	44.00	1,104	+1.35(+3.17%)
Jun 05, 2014	42.75	42.75	42.27	42.65	17,008	-1.08(-2.47%)
Jun 04, 2014	44.00	44.00	43.73	43.73	928	-0.04(-0.09%)
Jun 03, 2014	44.66	44.75	43.77	43.77	6,643	+0.52(+1.20%)
Jun 02, 2014	45.30	45.30	43.25	43.25	4,346	-2.05(-4.53%)
May 30, 2014	45.03	45.30	45.01	45.30	13,867	+0.55(+1.23%)
May 29, 2014	44.34	44.75	44.34	44.75	32,630	-0.48(-1.06%)
May 28, 2014	45.66	45.66	45.23	45.23	20,246	-0.14(-0.31%)
May 27, 2014	45.42	45.42	45.37	45.37	10,197	+1.06(+2.39%)
May 23, 2014		44.31	44.31	44.31	0	-0.84(-1.86%)
May 22, 2014	45.21	45.65	45.15	45.15	45,996	-0.01(-0.02%)
May 21, 2014	45.75	45.75	45.16	45.16	1,066	-0.43(-0.94%)
May 20, 2014	44.73	45.59	44.73	45.59	12,989	+0.80(+1.79%)
May 19, 2014	44.86	44.97	44.78	44.79	4,229	-0.35(-0.78%)
May 16, 2014	44.88	45.14	44.52	45.14	494,941	-0.46(-1.01%)
May 15, 2014	45.40	45.60	45.00	45.60	278,643	-1.45(-3.08%)
May 14, 2014	47.00	47.05	46.84	47.05	4,757	-0.75(-1.57%)
May 13, 2014	47.80	47.80	47.80	47.80	3,336	+1.70(+3.69%)
May 12, 2014	46.06	46.40	46.05	46.10	4,544	-0.11(-0.24%)
May 09, 2014	46.13	46.21	45.95	46.21	151,225	-0.99(-2.10%)
May 08, 2014	46.40	47.20	46.37	47.20	221,866	+0.65(+1.40%)
May 07, 2014	46.22	46.55	46.15	46.55	49,759	-0.65(-1.38%)
May 06, 2014	47.14	47.30	46.80	47.20	230,408	+2.10(+4.66%)
May 02, 2014	45.10	45.10	45.10	45.10	328	-0.30(-0.66%)

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.