Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	46.17	46.18	45.82	45.85	85,973	-0.71(-1.53%)
Jul 30, 2014	46.62	46.70	46.36	46.56	86,741	-0.03(-0.06%)
Jul 29, 2014	46.78	46.83	46.53	46.59	53,013	-0.09(-0.19%)
Jul 28, 2014	46.71	46.73	46.50	46.68	63,920	+0.04(+0.08%)
Jul 25, 2014	46.66	46.80	46.49	46.64	44,981	-0.02(-0.05%)
Jul 24, 2014	46.82	46.83	46.64	46.66	67,269	-0.07(-0.15%)
Jul 23, 2014	46.73	46.80	46.68	46.73	71,439	+0.25(+0.55%)
Jul 22, 2014	46.56	46.69	46.44	46.48	57,944	+0.09(+0.20%)
Jul 21, 2014	46.31	46.42	46.20	46.39	41,030	-0.12(-0.25%)
Jul 18, 2014	46.35	46.55	46.26	46.50	43,315	+0.29(+0.62%)
Jul 17, 2014	46.60	46.67	46.16	46.21	83,463	-0.42(-0.91%)
Jul 16, 2014	46.68	46.77	46.50	46.64	42,523	+0.17(+0.37%)
Jul 15, 2014	46.57	46.57	46.25	46.47	36,663	-0.14(-0.29%)
Jul 14, 2014	46.62	46.80	46.54	46.60	49,362	+0.27(+0.57%)
Jul 11, 2014	46.27	46.34	46.19	46.34	44,853	+0.11(+0.23%)
Jul 10, 2014	46.15	46.33	45.93	46.23	50,870	-0.56(-1.20%)
Jul 09, 2014	46.66	46.83	46.58	46.79	91,018	-0.01(-0.03%)
Jul 08, 2014	46.88	46.88	46.65	46.80	53,730	-0.22(-0.47%)
Jul 07, 2014	47.06	47.06	46.94	47.03	70,780	-0.24(-0.50%)
Jul 03, 2014	47.12	47.27	47.27	47.27	38,352	+0.13(+0.27%)
Jul 02, 2014	46.98	47.14	46.98	47.14	43,304	+0.13(+0.28%)
Jul 01, 2014	46.94	47.11	46.94	47.01	38,935	+0.39(+0.83%)
Jun 30, 2014	46.41	46.65	46.34	46.62	114,654	+0.14(+0.29%)
Jun 27, 2014	46.40	46.49	46.17	46.48	55,515	-0.04(-0.09%)
Jun 26, 2014	46.42	46.54	46.17	46.52	65,868	+0.25(+0.54%)
Jun 25, 2014	45.89	46.27	45.85	46.27	96,624	+0.18(+0.39%)
Jun 24, 2014	46.21	46.36	45.98	46.09	97,424	-0.38(-0.82%)
Jun 23, 2014	46.47	46.47	46.27	46.47	57,696	-0.12(-0.26%)
Jun 20, 2014	46.42	46.61	46.42	46.59	34,106	+0.08(+0.17%)
Jun 19, 2014	46.66	46.68	46.38	46.52	73,235	-0.11(-0.24%)
Jun 18, 2014	46.27	46.64	46.21	46.63	35,255	+0.50(+1.09%)
Jun 17, 2014	45.99	46.14	45.83	46.13	52,384	-0.07(-0.15%)
Jun 16, 2014	46.15	46.25	46.11	46.20	41,378	-0.09(-0.20%)
Jun 13, 2014	46.36	46.37	46.20	46.29	42,567	-0.12(-0.26%)
Jun 12, 2014	46.62	46.62	46.35	46.41	52,006	-0.03(-0.06%)
Jun 11, 2014	46.49	46.57	46.37	46.44	69,720	-0.29(-0.62%)
Jun 10, 2014	46.72	46.78	46.62	46.73	59,204	-0.17(-0.36%)
Jun 06, 2014	46.83	46.93	46.66	46.90	98,060	+0.31(+0.67%)
Jun 05, 2014	46.39	46.62	46.25	46.59	62,054	+0.24(+0.52%)
Jun 04, 2014	46.25	46.39	46.18	46.35	60,199	-0.01(-0.03%)
Jun 03, 2014	46.36	46.48	46.12	46.36	97,271	-0.14(-0.30%)
Jun 02, 2014	46.71	46.71	46.40	46.50	78,887	+0.12(+0.26%)
May 30, 2014	46.46	46.46	46.25	46.38	67,723	+0.11(+0.25%)
May 29, 2014	46.23	46.28	46.06	46.27	81,165	+0.24(+0.52%)
May 28, 2014	46.06	46.07	45.89	46.03	50,766	+0.09(+0.20%)
May 27, 2014	45.97	46.01	45.76	45.94	72,804	+0.39(+0.86%)
May 23, 2014	45.35	45.55	45.55	45.55	88,885	+0.20(+0.44%)
May 22, 2014	45.33	45.36	45.15	45.35	32,398	+0.17(+0.38%)
May 21, 2014	44.99	45.26	44.99	45.18	96,657	+0.35(+0.79%)
May 20, 2014	44.91	45.09	44.68	44.82	68,073	-0.28(-0.61%)
May 19, 2014	45.17	45.17	44.90	45.10	79,302	-0.15(-0.33%)
May 16, 2014	45.10	45.26	45.00	45.25	94,433	-0.13(-0.30%)
May 15, 2014	45.53	45.65	45.18	45.38	56,517	-0.35(-0.77%)
May 14, 2014	45.90	45.98	45.69	45.74	81,866	-0.18(-0.40%)
May 13, 2014	45.90	46.04	45.79	45.92	61,163	+0.00(+0.01%)
May 12, 2014	45.87	45.92	45.76	45.92	56,601	+0.33(+0.73%)
May 09, 2014	45.58	45.77	45.48	45.59	52,524	-0.13(-0.29%)
May 08, 2014	45.82	45.98	45.67	45.72	82,976	-0.21(-0.46%)
May 07, 2014	45.91	46.00	45.72	45.94	75,507	-0.08(-0.17%)
May 06, 2014	46.06	46.21	45.98	46.02	93,847	+0.05(+0.11%)
May 05, 2014	45.69	45.97	45.65	45.96	164,840	+0.00(+0.00%)
May 02, 2014	45.86	46.00	45.79	45.96	55,884	+0.08(+0.17%)

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.