Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	45.71	45.85	45.19	45.28	1,976,126	-0.57(-1.24%)
Jul 30, 2014	45.77	45.95	45.48	45.85	1,044,513	+0.07(+0.15%)
Jul 29, 2014	46.32	46.44	45.77	45.78	1,166,822	-0.52(-1.13%)
Jul 28, 2014	46.50	46.53	46.10	46.30	899,971	-0.08(-0.18%)
Jul 25, 2014	46.15	46.59	46.08	46.38	1,022,721	+0.20(+0.44%)
Jul 24, 2014	46.86	47.03	46.13	46.18	1,672,645	-0.62(-1.33%)
Jul 23, 2014	47.15	47.25	46.61	46.80	2,245,295	-0.18(-0.37%)
Jul 22, 2014	46.99	47.22	46.62	46.98	1,855,360	+0.93(+2.02%)
Jul 21, 2014	46.26	46.33	45.84	46.05	1,175,155	-0.07(-0.15%)
Jul 18, 2014	45.31	46.16	45.29	46.12	1,236,229	+0.92(+2.04%)
Jul 17, 2014	45.21	45.80	45.05	45.20	1,393,471	+0.18(+0.39%)
Jul 16, 2014	44.78	45.29	44.72	45.02	1,087,840	+0.36(+0.80%)
Jul 15, 2014	44.45	44.76	44.37	44.66	748,119	+0.15(+0.33%)
Jul 14, 2014	44.66	44.77	44.35	44.51	1,400,412	+0.07(+0.15%)
Jul 11, 2014	44.28	44.52	44.06	44.45	801,020	+0.10(+0.23%)
Jul 10, 2014	44.47	44.64	44.21	44.34	945,333	-0.57(-1.27%)
Jul 09, 2014	44.41	44.95	44.19	44.91	1,071,186	+0.66(+1.50%)
Jul 08, 2014	44.28	44.43	43.81	44.25	1,024,944	-0.14(-0.32%)
Jul 07, 2014	44.58	44.58	44.03	44.39	749,753	-0.12(-0.27%)
Jul 03, 2014	44.61	44.51	44.51	44.51	621,019	+0.02(+0.05%)
Jul 02, 2014	44.28	44.74	44.22	44.49	1,205,918	+0.27(+0.61%)
Jul 01, 2014	44.28	44.39	44.07	44.22	706,723	+0.18(+0.40%)
Jun 30, 2014	43.84	44.33	43.63	44.05	1,246,542	+0.47(+1.09%)
Jun 27, 2014	43.57	43.72	43.27	43.57	1,130,064	+0.03(+0.06%)
Jun 26, 2014	43.04	43.71	42.97	43.55	2,101,505	+0.55(+1.28%)
Jun 25, 2014	42.52	43.12	42.44	43.00	1,455,270	+0.57(+1.34%)
Jun 24, 2014	42.65	42.85	42.42	42.43	1,206,882	-0.39(-0.92%)
Jun 23, 2014	43.06	43.08	42.57	42.82	1,116,814	-0.28(-0.66%)
Jun 20, 2014	42.98	43.13	42.76	43.11	1,199,404	+0.32(+0.74%)
Jun 19, 2014	42.84	42.99	42.64	42.79	929,652	+0.01(+0.03%)
Jun 18, 2014	42.49	42.79	42.39	42.77	1,167,440	+0.40(+0.94%)
Jun 17, 2014	43.04	43.04	42.36	42.37	1,314,386	-0.64(-1.50%)
Jun 16, 2014	42.47	43.18	42.39	43.02	1,792,535	+0.61(+1.44%)
Jun 13, 2014	41.99	42.60	41.97	42.41	1,064,419	+0.39(+0.92%)
Jun 12, 2014	42.03	42.09	41.54	42.02	1,501,771	-0.04(-0.10%)
Jun 11, 2014	42.01	42.16	41.87	42.06	846,249	+0.05(+0.13%)
Jun 10, 2014	41.83	42.09	41.72	42.01	1,257,983	+0.29(+0.70%)
Jun 06, 2014	41.13	41.72	41.13	41.72	1,247,374	+0.55(+1.33%)
Jun 05, 2014	40.98	41.29	40.65	41.17	2,076,492	+0.36(+0.88%)
Jun 04, 2014	40.86	40.91	40.50	40.81	1,181,444	-0.11(-0.28%)
Jun 03, 2014	40.71	41.03	40.60	40.92	1,297,409	+0.05(+0.11%)
Jun 02, 2014	40.67	41.04	40.61	40.88	927,425	+0.16(+0.40%)
May 30, 2014	40.53	40.83	40.43	40.72	1,251,594	+0.09(+0.23%)
May 29, 2014	40.46	40.74	40.26	40.62	1,345,227	+0.24(+0.58%)
May 28, 2014	40.25	40.47	40.20	40.39	1,195,712	+0.10(+0.25%)
May 27, 2014	40.35	40.57	40.16	40.29	1,147,601	+0.03(+0.08%)
May 23, 2014	40.02	40.25	40.25	40.25	984,242	+0.09(+0.22%)
May 22, 2014	39.91	40.29	39.71	40.16	533,338	+0.19(+0.48%)
May 21, 2014	39.67	40.01	39.63	39.97	710,999	+0.32(+0.80%)
May 20, 2014	39.64	39.93	39.48	39.65	1,060,776	-0.32(-0.81%)
May 19, 2014	39.79	40.02	39.75	39.98	546,088	+0.21(+0.52%)
May 16, 2014	39.59	39.80	39.40	39.77	1,248,724	+0.26(+0.65%)
May 15, 2014	39.89	39.96	39.33	39.51	1,040,115	-0.32(-0.79%)
May 14, 2014	39.96	40.10	39.79	39.83	1,110,509	-0.13(-0.34%)
May 13, 2014	40.21	40.33	39.85	39.96	1,053,834	-0.26(-0.65%)
May 12, 2014	39.75	40.31	39.74	40.22	1,096,054	+0.69(+1.73%)
May 09, 2014	39.73	39.89	39.49	39.54	1,528,948	-0.26(-0.64%)
May 08, 2014	39.49	40.00	39.48	39.79	1,418,703	+0.39(+0.99%)
May 07, 2014	38.96	39.62	38.88	39.40	1,935,926	+0.38(+0.98%)
May 06, 2014	39.12	39.19	38.92	39.02	1,394,105	-0.04(-0.10%)
May 05, 2014	39.07	39.34	38.92	39.06	1,001,970	-0.10(-0.26%)
May 02, 2014	39.25	39.45	39.09	39.16	959,633	-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.