Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	42.62	42.79	42.39	42.46	220,954	-0.75(-1.73%)
Jul 30, 2014	43.39	43.54	42.94	43.21	155,260	-0.50(-1.14%)
Jul 29, 2014	43.60	43.94	43.52	43.71	128,214	+0.01(+0.03%)
Jul 28, 2014	43.60	43.74	43.46	43.69	173,737	-0.23(-0.53%)
Jul 25, 2014	44.12	44.17	43.81	43.93	220,427	-0.70(-1.56%)
Jul 24, 2014	44.44	44.62	44.33	44.62	200,199	+0.00(+0.00%)
Jul 23, 2014	44.26	44.62	44.13	44.62	188,409	+0.62(+1.42%)
Jul 22, 2014	44.05	44.09	43.89	44.00	169,400	+0.82(+1.90%)
Jul 21, 2014	42.50	43.30	42.47	43.18	226,399	+0.08(+0.19%)
Jul 18, 2014	42.56	43.19	42.56	43.10	186,518	+0.51(+1.19%)
Jul 17, 2014	42.42	42.94	42.30	42.59	345,418	-0.12(-0.29%)
Jul 16, 2014	42.63	42.76	42.57	42.72	199,422	+0.23(+0.54%)
Jul 15, 2014	42.66	42.76	42.19	42.49	285,567	-0.01(-0.03%)
Jul 14, 2014	42.59	42.69	42.44	42.50	138,874	+0.07(+0.17%)
Jul 11, 2014	42.54	42.54	42.36	42.43	118,705	+0.14(+0.33%)
Jul 10, 2014	41.99	42.41	41.88	42.29	308,217	-0.98(-2.26%)
Jul 09, 2014	43.20	43.28	42.99	43.27	219,574	+0.09(+0.20%)
Jul 08, 2014	43.27	43.32	43.03	43.18	226,118	+0.76(+1.78%)
Jul 07, 2014	42.55	42.69	42.41	42.42	272,722	-0.80(-1.85%)
Jul 03, 2014	42.89	43.22	43.22	43.22	131,617	+0.27(+0.63%)
Jul 02, 2014	43.16	43.21	42.91	42.95	190,794	-0.40(-0.93%)
Jul 01, 2014	43.46	43.56	43.29	43.35	152,920	-0.04(-0.08%)
Jun 30, 2014	43.49	43.71	43.36	43.39	250,985	-0.12(-0.27%)
Jun 27, 2014	42.93	43.51	42.89	43.51	244,568	+0.02(+0.05%)
Jun 26, 2014	43.16	43.57	42.91	43.49	196,565	+0.19(+0.44%)
Jun 25, 2014	42.93	43.36	42.88	43.30	152,610	+0.02(+0.05%)
Jun 24, 2014	43.97	44.01	43.27	43.27	194,500	-0.92(-2.08%)
Jun 23, 2014	44.08	44.29	43.86	44.19	152,781	+0.31(+0.70%)
Jun 20, 2014	43.71	43.98	43.71	43.88	165,643	-0.07(-0.17%)
Jun 19, 2014	43.87	44.22	43.75	43.96	195,076	+0.27(+0.62%)
Jun 18, 2014	43.19	43.71	42.94	43.68	342,148	+0.56(+1.29%)
Jun 17, 2014	43.18	43.21	43.03	43.13	207,642	-0.60(-1.38%)
Jun 16, 2014	43.93	43.93	43.57	43.73	203,770	-0.18(-0.40%)
Jun 13, 2014	43.15	44.09	43.08	43.90	483,262	+1.64(+3.87%)
Jun 12, 2014	42.22	42.47	42.17	42.27	132,466	+0.41(+0.98%)
Jun 11, 2014	41.71	42.04	41.59	41.86	173,446	-0.29(-0.68%)
Jun 10, 2014	41.56	42.15	41.52	42.14	164,243	+0.13(+0.31%)
Jun 06, 2014	41.83	42.29	41.80	42.01	217,698	+0.29(+0.70%)
Jun 05, 2014	41.88	41.91	41.39	41.72	257,114	+0.51(+1.25%)
Jun 04, 2014	41.28	41.38	41.13	41.20	251,687	-0.77(-1.84%)
Jun 03, 2014	41.66	42.07	41.64	41.97	200,431	+0.54(+1.29%)
Jun 02, 2014	41.37	41.63	41.37	41.44	136,819	+0.12(+0.30%)
May 30, 2014	41.97	42.05	41.31	41.31	319,322	-0.84(-1.99%)
May 29, 2014	41.86	42.17	41.80	42.15	277,012	+0.34(+0.83%)
May 28, 2014	41.46	41.87	41.41	41.81	192,431	+0.51(+1.23%)
May 27, 2014	41.84	41.89	41.21	41.30	243,237	-1.59(-3.71%)
May 23, 2014	42.66	42.89	42.89	42.89	309,288	+0.76(+1.81%)
May 22, 2014	42.25	42.27	42.11	42.13	69,668	+0.15(+0.35%)
May 21, 2014	41.76	42.08	41.76	41.98	108,285	+0.29(+0.69%)
May 20, 2014	41.86	42.04	41.61	41.70	174,517	-0.64(-1.51%)
May 19, 2014	41.96	42.46	41.90	42.33	272,445	+0.79(+1.89%)
May 16, 2014	41.29	41.59	41.10	41.55	196,193	+0.01(+0.02%)
May 15, 2014	42.24	42.29	41.44	41.54	219,732	-0.70(-1.67%)
May 14, 2014	42.18	42.61	41.98	42.25	403,884	-0.62(-1.44%)
May 13, 2014	42.60	42.86	42.50	42.86	317,282	+0.81(+1.92%)
May 12, 2014	42.12	42.21	41.94	42.05	246,062	+0.05(+0.12%)
May 09, 2014	42.16	42.19	41.77	42.00	394,468	-0.42(-0.99%)
May 08, 2014	42.33	42.52	42.23	42.42	400,305	+0.41(+0.98%)
May 07, 2014	41.83	42.10	41.59	42.01	202,367	+0.34(+0.81%)
May 06, 2014	41.65	41.75	41.39	41.67	384,000	+0.56(+1.36%)
May 05, 2014	41.34	41.44	41.06	41.12	414,081	-0.44(-1.06%)
May 02, 2014	41.39	42.00	41.26	41.56	976,557	+0.74(+1.82%)

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.