Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	53.67	54.23	53.13	53.24	3,684,210	-0.84(-1.56%)
Jul 30, 2014	53.67	54.85	51.87	54.08	6,353,814	+3.25(+6.40%)
Jul 29, 2014	51.77	51.78	50.79	50.83	2,632,966	-0.95(-1.83%)
Jul 28, 2014	52.15	52.21	51.63	51.78	1,120,392	-0.47(-0.91%)
Jul 25, 2014	52.44	52.63	52.15	52.25	945,639	-0.24(-0.47%)
Jul 24, 2014	52.19	52.60	52.07	52.50	1,144,580	+0.32(+0.62%)
Jul 23, 2014	52.02	52.48	51.85	52.17	1,248,792	+0.12(+0.23%)
Jul 22, 2014	52.04	52.19	51.83	52.06	1,514,253	+0.38(+0.73%)
Jul 21, 2014	51.09	51.81	50.98	51.68	2,897,785	+0.48(+0.94%)
Jul 18, 2014	50.73	51.22	50.52	51.20	1,524,630	+0.57(+1.12%)
Jul 17, 2014	51.12	51.32	50.59	50.63	1,756,066	-0.83(-1.61%)
Jul 16, 2014	50.90	51.46	50.71	51.46	1,818,029	+0.70(+1.38%)
Jul 15, 2014	50.49	50.97	50.32	50.75	2,672,851	+0.45(+0.89%)
Jul 14, 2014	50.23	50.49	50.15	50.30	1,859,533	+0.24(+0.47%)
Jul 11, 2014	50.11	50.25	49.95	50.07	1,130,480	-0.01(-0.02%)
Jul 10, 2014	49.79	50.30	49.79	50.08	1,967,810	-0.43(-0.85%)
Jul 09, 2014	50.34	50.75	50.34	50.51	1,586,077	+0.48(+0.96%)
Jul 08, 2014	50.51	50.76	49.99	50.03	2,339,073	-0.57(-1.12%)
Jul 07, 2014	50.66	50.73	50.44	50.60	1,782,950	-0.21(-0.42%)
Jul 03, 2014	50.79	50.81	50.81	50.81	952,091	+0.20(+0.39%)
Jul 02, 2014	50.19	50.82	49.96	50.61	1,660,367	+0.47(+0.94%)
Jul 01, 2014	50.56	50.73	50.13	50.14	1,496,029	-0.21(-0.41%)
Jun 30, 2014	49.40	50.37	49.40	50.34	1,228,769	-0.01(-0.02%)
Jun 27, 2014	50.19	50.49	50.02	50.35	1,142,108	+0.06(+0.11%)
Jun 26, 2014	50.09	50.30	49.63	50.30	1,201,482	+0.18(+0.36%)
Jun 25, 2014	49.69	50.19	49.65	50.11	1,412,197	+0.43(+0.86%)
Jun 24, 2014	50.16	50.54	49.66	49.69	2,073,889	-0.67(-1.33%)
Jun 23, 2014	50.53	50.54	50.24	50.36	1,499,840	-0.09(-0.17%)
Jun 20, 2014	50.53	50.58	50.18	50.45	3,518,967	+0.18(+0.36%)
Jun 19, 2014	50.06	50.28	49.91	50.26	1,473,336	+0.13(+0.25%)
Jun 18, 2014	49.24	50.24	49.16	50.14	2,733,408	+1.02(+2.07%)
Jun 17, 2014	49.31	49.37	48.94	49.12	1,760,052	-0.17(-0.35%)
Jun 16, 2014	48.88	49.33	48.71	49.29	1,518,606	+0.36(+0.73%)
Jun 13, 2014	48.84	48.98	48.65	48.94	1,091,377	+0.15(+0.31%)
Jun 12, 2014	48.60	48.92	48.52	48.79	2,354,090	-0.07(-0.15%)
Jun 11, 2014	48.59	49.01	48.35	48.86	2,752,382	+0.14(+0.29%)
Jun 10, 2014	48.07	48.73	47.92	48.72	1,888,915	+0.44(+0.92%)
Jun 06, 2014	47.66	48.31	47.61	48.28	2,347,411	+0.58(+1.21%)
Jun 05, 2014	47.04	47.72	46.93	47.70	2,529,682	+0.84(+1.78%)
Jun 04, 2014	46.74	46.92	46.63	46.86	1,329,605	+0.01(+0.02%)
Jun 03, 2014	46.81	46.97	46.73	46.86	1,456,740	-0.05(-0.10%)
Jun 02, 2014	47.00	47.12	46.60	46.90	1,672,778	-0.06(-0.13%)
May 30, 2014	47.04	47.04	46.68	46.97	1,824,003	-0.06(-0.13%)
May 29, 2014	46.90	47.05	46.70	47.03	1,165,150	+0.18(+0.39%)
May 28, 2014	46.59	47.06	46.39	46.85	1,849,520	+0.35(+0.76%)
May 27, 2014	46.98	47.04	46.27	46.49	1,858,972	-0.29(-0.62%)
May 23, 2014	46.74	46.78	46.78	46.78	748,931	+0.00(+0.00%)
May 22, 2014	46.54	46.86	46.35	46.78	795,471	+0.24(+0.52%)
May 21, 2014	46.38	46.61	46.34	46.54	1,129,578	+0.16(+0.36%)
May 20, 2014	46.57	46.57	46.15	46.38	1,108,469	-0.32(-0.69%)
May 19, 2014	45.91	46.75	45.91	46.70	1,287,086	+0.50(+1.09%)
May 16, 2014	46.18	46.27	45.84	46.20	1,170,391	+0.02(+0.05%)
May 15, 2014	45.96	46.22	45.68	46.17	1,292,857	+0.08(+0.17%)
May 14, 2014	46.18	46.25	45.89	46.09	1,323,411	-0.24(-0.53%)
May 13, 2014	46.30	46.67	46.08	46.34	2,331,361	+0.04(+0.08%)
May 12, 2014	46.06	46.38	45.86	46.30	1,539,414	+0.56(+1.22%)
May 09, 2014	45.80	45.90	45.54	45.74	1,098,507	-0.07(-0.15%)
May 08, 2014	45.58	45.95	45.56	45.81	2,265,674	+0.13(+0.29%)
May 07, 2014	45.80	46.06	45.48	45.68	1,621,862	+0.07(+0.15%)
May 06, 2014	45.70	45.84	45.45	45.61	1,490,713	-0.05(-0.11%)
May 05, 2014	45.52	45.80	45.37	45.66	1,310,838	-0.20(-0.43%)
May 02, 2014	45.91	46.19	45.67	45.86	1,860,657	-0.18(-0.39%)

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.