Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.81	43.87	43.27	43.37	206,008	-0.88(-1.99%)
Jul 30, 2014	43.72	44.32	43.00	44.25	326,431	+0.82(+1.89%)
Jul 29, 2014	43.84	43.95	43.42	43.43	207,041	-0.37(-0.84%)
Jul 28, 2014	43.89	44.25	43.57	43.80	279,979	-0.18(-0.41%)
Jul 25, 2014	43.54	44.22	43.37	43.98	309,471	+0.23(+0.53%)
Jul 24, 2014	42.69	44.31	42.02	43.75	616,811	-0.17(-0.39%)
Jul 23, 2014	43.75	44.09	43.36	43.92	280,630	+0.21(+0.49%)
Jul 22, 2014	44.66	45.01	43.68	43.71	221,274	-0.81(-1.82%)
Jul 21, 2014	44.79	45.05	44.13	44.52	162,493	-0.54(-1.19%)
Jul 18, 2014	44.18	45.11	43.81	45.06	207,969	+0.63(+1.42%)
Jul 17, 2014	44.77	45.71	44.33	44.42	300,934	-0.59(-1.31%)
Jul 16, 2014	45.14	45.83	44.39	45.01	258,691	+0.17(+0.38%)
Jul 15, 2014	45.00	45.19	44.70	44.84	247,799	-0.19(-0.42%)
Jul 14, 2014	44.83	45.41	44.56	45.03	273,633	+0.60(+1.35%)
Jul 11, 2014	44.64	45.17	44.03	44.43	115,163	-0.36(-0.80%)
Jul 10, 2014	44.37	45.66	44.01	44.79	223,065	-0.50(-1.11%)
Jul 09, 2014	44.20	45.77	43.48	45.30	245,868	+1.30(+2.95%)
Jul 08, 2014	44.77	44.82	43.66	44.00	301,782	-0.84(-1.87%)
Jul 07, 2014	46.12	46.38	44.79	44.83	195,789	-1.42(-3.06%)
Jul 03, 2014	46.25	46.25	46.25	46.25	142,157	+0.19(+0.41%)
Jul 02, 2014	46.43	46.94	45.99	46.06	165,986	-0.38(-0.83%)
Jul 01, 2014	45.50	47.02	45.50	46.45	180,738	+1.02(+2.26%)
Jun 30, 2014	45.29	46.04	44.90	45.42	294,204	-0.12(-0.26%)
Jun 27, 2014	45.61	46.06	45.37	45.54	528,225	-0.38(-0.82%)
Jun 26, 2014	45.82	46.60	45.07	45.92	281,070	+0.14(+0.30%)
Jun 25, 2014	45.70	46.17	45.69	45.78	370,292	-0.06(-0.14%)
Jun 24, 2014	46.18	46.72	45.69	45.85	209,530	-0.25(-0.55%)
Jun 23, 2014	47.34	47.77	45.95	46.10	254,434	-1.10(-2.33%)
Jun 20, 2014	48.04	48.15	47.09	47.20	362,579	-0.53(-1.11%)
Jun 19, 2014	47.63	47.96	47.11	47.73	367,255	+0.38(+0.79%)
Jun 18, 2014	46.59	47.39	46.53	47.35	155,546	+0.67(+1.43%)
Jun 17, 2014	46.45	47.30	46.32	46.69	165,094	+0.28(+0.61%)
Jun 16, 2014	46.00	46.44	45.52	46.41	137,513	+0.30(+0.65%)
Jun 13, 2014	46.19	46.65	45.50	46.11	144,585	+0.13(+0.28%)
Jun 12, 2014	48.06	48.34	45.94	45.98	161,919	-2.32(-4.81%)
Jun 11, 2014	47.25	48.37	47.25	48.30	241,676	+0.91(+1.91%)
Jun 10, 2014	47.88	47.88	47.01	47.40	210,680	-0.22(-0.47%)
Jun 06, 2014	47.66	48.25	47.52	47.62	190,830	+0.25(+0.52%)
Jun 05, 2014	46.62	47.81	46.01	47.37	192,359	+0.78(+1.67%)
Jun 04, 2014	45.92	46.67	45.65	46.59	86,941	+0.57(+1.24%)
Jun 03, 2014	45.95	46.24	45.53	46.02	263,844	-0.07(-0.15%)
Jun 02, 2014	46.15	46.33	45.48	46.09	195,284	-0.03(-0.07%)
May 30, 2014	45.90	46.20	45.64	46.12	168,749	+0.32(+0.69%)
May 29, 2014	46.02	46.11	45.47	45.81	223,480	-0.20(-0.43%)
May 28, 2014	46.40	46.57	45.92	46.00	258,237	-0.63(-1.35%)
May 27, 2014	46.17	46.89	45.83	46.63	208,001	+0.68(+1.48%)
May 23, 2014	45.71	45.95	45.95	45.95	287,700	-0.25(-0.53%)
May 22, 2014	43.35	47.19	42.88	46.20	411,445	+3.10(+7.20%)
May 21, 2014	43.84	43.85	42.83	43.10	312,817	-0.47(-1.08%)
May 20, 2014	44.52	44.94	43.19	43.57	248,906	-1.10(-2.47%)
May 19, 2014	44.56	45.19	44.34	44.67	209,192	+0.03(+0.07%)
May 16, 2014	44.50	45.38	44.45	44.64	286,710	+0.05(+0.11%)
May 15, 2014	45.17	45.49	43.82	44.59	220,205	-0.64(-1.41%)
May 14, 2014	46.11	46.89	44.97	45.23	167,252	-0.98(-2.12%)
May 13, 2014	48.80	48.97	46.16	46.21	290,907	-2.87(-5.85%)
May 12, 2014	47.94	49.39	47.94	49.08	194,689	+1.44(+3.02%)
May 09, 2014	45.94	47.78	45.78	47.64	175,665	+1.43(+3.10%)
May 08, 2014	46.57	47.42	46.00	46.21	269,561	-0.47(-1.00%)
May 07, 2014	46.83	47.02	45.85	46.68	268,565	-0.07(-0.15%)
May 06, 2014	48.35	48.60	46.04	46.75	335,055	-1.67(-3.45%)
May 05, 2014	47.89	48.93	47.38	48.42	274,887	+0.20(+0.41%)
May 02, 2014	47.38	48.82	47.38	48.22	195,294	+0.83(+1.76%)

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.