Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.16	45.30	44.65	44.74	1,999,994	-0.56(-1.24%)
Jul 30, 2014	45.23	45.40	44.94	45.30	1,057,129	+0.07(+0.15%)
Jul 29, 2014	45.77	45.89	45.23	45.23	1,180,915	-0.52(-1.13%)
Jul 28, 2014	45.94	45.97	45.55	45.75	910,841	-0.08(-0.18%)
Jul 25, 2014	45.60	46.04	45.53	45.83	1,035,073	+0.20(+0.44%)
Jul 24, 2014	46.31	46.47	45.58	45.63	1,692,847	-0.62(-1.33%)
Jul 23, 2014	46.59	46.69	46.05	46.25	2,272,414	-0.17(-0.37%)
Jul 22, 2014	46.43	46.65	46.06	46.42	1,877,770	+0.92(+2.02%)
Jul 21, 2014	45.71	45.78	45.29	45.50	1,189,348	-0.07(-0.15%)
Jul 18, 2014	44.77	45.61	44.75	45.57	1,251,161	+0.91(+2.04%)
Jul 17, 2014	44.67	45.26	44.51	44.66	1,410,302	+0.17(+0.39%)
Jul 16, 2014	44.24	44.75	44.19	44.48	1,100,979	+0.35(+0.80%)
Jul 15, 2014	43.92	44.23	43.84	44.13	757,155	+0.15(+0.33%)
Jul 14, 2014	44.12	44.24	43.82	43.98	1,417,326	+0.07(+0.15%)
Jul 11, 2014	43.75	43.99	43.53	43.92	810,695	+0.10(+0.23%)
Jul 10, 2014	43.94	44.11	43.68	43.82	956,751	-0.56(-1.27%)
Jul 09, 2014	43.88	44.41	43.67	44.38	1,084,124	+0.66(+1.50%)
Jul 08, 2014	43.76	43.90	43.29	43.72	1,037,323	-0.14(-0.32%)
Jul 07, 2014	44.04	44.04	43.51	43.86	758,809	-0.12(-0.27%)
Jul 03, 2014	44.08	43.98	43.98	43.98	628,519	+0.02(+0.05%)
Jul 02, 2014	43.76	44.21	43.69	43.96	1,220,483	+0.27(+0.61%)
Jul 01, 2014	43.76	43.86	43.55	43.70	715,259	+0.17(+0.40%)
Jun 30, 2014	43.32	43.80	43.11	43.52	1,261,598	+0.47(+1.09%)
Jun 27, 2014	43.05	43.20	42.75	43.05	1,143,713	+0.03(+0.06%)
Jun 26, 2014	42.52	43.19	42.46	43.03	2,126,888	+0.54(+1.28%)
Jun 25, 2014	42.02	42.60	41.93	42.48	1,472,847	+0.56(+1.34%)
Jun 24, 2014	42.14	42.34	41.91	41.92	1,221,459	-0.39(-0.92%)
Jun 23, 2014	42.54	42.57	42.06	42.31	1,130,303	-0.28(-0.66%)
Jun 20, 2014	42.47	42.62	42.25	42.59	1,213,890	+0.31(+0.74%)
Jun 19, 2014	42.33	42.48	42.13	42.28	940,881	+0.01(+0.03%)
Jun 18, 2014	41.98	42.28	41.88	42.26	1,181,541	+0.39(+0.94%)
Jun 17, 2014	42.53	42.53	41.85	41.87	1,330,261	-0.64(-1.50%)
Jun 16, 2014	41.96	42.66	41.88	42.50	1,814,186	+0.60(+1.44%)
Jun 13, 2014	41.49	42.09	41.47	41.90	1,077,276	+0.38(+0.92%)
Jun 12, 2014	41.53	41.59	41.05	41.52	1,519,909	-0.04(-0.10%)
Jun 11, 2014	41.51	41.66	41.37	41.56	856,470	+0.05(+0.13%)
Jun 10, 2014	41.33	41.59	41.22	41.51	1,273,178	+0.29(+0.70%)
Jun 06, 2014	40.64	41.23	40.64	41.22	1,262,440	+0.54(+1.33%)
Jun 05, 2014	40.50	40.79	40.16	40.68	2,101,572	+0.35(+0.88%)
Jun 04, 2014	40.37	40.42	40.02	40.32	1,195,714	-0.11(-0.28%)
Jun 03, 2014	40.22	40.54	40.12	40.44	1,313,080	+0.05(+0.12%)
Jun 02, 2014	40.19	40.55	40.13	40.39	938,627	+0.16(+0.40%)
May 30, 2014	40.04	40.34	39.95	40.23	1,266,711	+0.09(+0.23%)
May 29, 2014	39.98	40.25	39.78	40.14	1,361,475	+0.23(+0.58%)
May 28, 2014	39.77	39.99	39.72	39.90	1,210,154	+0.10(+0.25%)
May 27, 2014	39.86	40.09	39.68	39.80	1,161,462	+0.03(+0.08%)
May 23, 2014	39.54	39.77	39.77	39.77	996,130	+0.09(+0.22%)
May 22, 2014	39.43	39.80	39.23	39.68	539,780	+0.19(+0.48%)
May 21, 2014	39.20	39.54	39.15	39.49	719,587	+0.31(+0.80%)
May 20, 2014	39.17	39.45	39.01	39.18	1,073,588	-0.32(-0.81%)
May 19, 2014	39.31	39.55	39.27	39.50	552,684	+0.21(+0.52%)
May 16, 2014	39.11	39.33	38.93	39.29	1,263,806	+0.25(+0.65%)
May 15, 2014	39.41	39.48	38.86	39.04	1,052,678	-0.31(-0.79%)
May 14, 2014	39.49	39.62	39.31	39.35	1,123,922	-0.13(-0.34%)
May 13, 2014	39.73	39.84	39.38	39.49	1,066,562	-0.26(-0.65%)
May 12, 2014	39.27	39.82	39.27	39.74	1,109,293	+0.68(+1.73%)
May 09, 2014	39.26	39.41	39.02	39.07	1,547,415	-0.25(-0.64%)
May 08, 2014	39.02	39.53	39.01	39.32	1,435,838	+0.39(+0.99%)
May 07, 2014	38.50	39.15	38.42	38.93	1,959,309	+0.38(+0.98%)
May 06, 2014	38.65	38.72	38.46	38.56	1,410,943	-0.04(-0.10%)
May 05, 2014	38.60	38.87	38.46	38.60	1,014,072	-0.10(-0.26%)
May 02, 2014	38.78	38.98	38.62	38.70	971,224	-0.09(-0.24%)

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.