Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	49.78	50.14	49.43	49.46	1,464,602	-0.69(-1.37%)
Jul 30, 2014	49.37	50.19	49.24	50.14	1,329,607	+0.92(+1.87%)
Jul 29, 2014	49.29	49.57	49.19	49.22	1,213,431	-0.06(-0.13%)
Jul 28, 2014	48.71	49.43	48.58	49.29	1,521,250	+0.65(+1.34%)
Jul 25, 2014	48.93	49.20	48.60	48.64	1,000,444	-0.49(-0.99%)
Jul 24, 2014	48.57	49.45	48.57	49.12	1,102,824	+0.71(+1.48%)
Jul 23, 2014	48.49	48.67	48.35	48.41	1,322,467	+0.01(+0.03%)
Jul 22, 2014	48.39	48.58	48.34	48.39	1,077,804	+0.08(+0.16%)
Jul 21, 2014	48.42	48.67	48.15	48.31	1,091,387	-0.25(-0.51%)
Jul 18, 2014	48.33	48.59	48.11	48.56	1,398,661	+0.41(+0.86%)
Jul 17, 2014	48.43	48.59	48.08	48.15	1,096,918	-0.54(-1.11%)
Jul 16, 2014	48.76	48.81	48.31	48.69	1,316,436	+0.08(+0.16%)
Jul 15, 2014	48.94	49.11	48.58	48.61	1,658,663	-0.51(-1.03%)
Jul 14, 2014	49.38	49.49	49.09	49.12	1,910,890	+0.01(+0.01%)
Jul 11, 2014	49.29	49.56	48.84	49.11	1,434,782	-0.31(-0.62%)
Jul 10, 2014	49.48	49.77	49.36	49.42	1,127,582	-0.69(-1.37%)
Jul 09, 2014	49.89	50.41	49.71	50.11	1,923,944	+0.24(+0.49%)
Jul 08, 2014	49.56	49.92	49.24	49.86	1,812,698	+0.28(+0.56%)
Jul 07, 2014	49.24	49.72	49.18	49.59	1,136,112	+0.09(+0.17%)
Jul 03, 2014	49.07	49.50	49.50	49.50	898,519	+0.50(+1.02%)
Jul 02, 2014	48.86	49.29	48.79	49.00	1,514,392	-0.07(-0.15%)
Jul 01, 2014	48.71	49.17	48.50	49.07	1,172,960	+0.54(+1.12%)
Jun 30, 2014	48.47	48.69	48.34	48.53	1,194,886	-0.04(-0.09%)
Jun 27, 2014	48.31	48.76	48.31	48.57	1,226,576	+0.26(+0.53%)
Jun 26, 2014	48.13	48.35	47.66	48.31	1,620,288	+0.09(+0.18%)
Jun 25, 2014	48.32	48.61	48.10	48.23	1,068,619	-0.24(-0.50%)
Jun 24, 2014	48.34	48.82	48.24	48.47	1,791,731	+0.09(+0.18%)
Jun 23, 2014	48.42	48.58	48.31	48.39	1,588,775	-0.26(-0.53%)
Jun 20, 2014	48.96	48.96	48.47	48.64	2,399,629	-0.19(-0.39%)
Jun 19, 2014	48.79	48.98	48.63	48.84	1,361,428	+0.04(+0.09%)
Jun 18, 2014	48.46	48.87	48.28	48.79	1,516,395	+0.36(+0.74%)
Jun 17, 2014	48.51	48.74	48.19	48.44	1,326,651	-0.04(-0.09%)
Jun 16, 2014	48.36	48.73	48.19	48.48	1,793,571	-0.02(-0.04%)
Jun 13, 2014	48.19	48.66	48.05	48.50	1,319,188	+0.44(+0.92%)
Jun 12, 2014	48.57	48.67	47.88	48.06	1,150,147	-0.46(-0.94%)
Jun 11, 2014	48.64	48.94	48.36	48.51	1,271,436	-0.47(-0.96%)
Jun 10, 2014	48.85	49.19	48.84	48.99	1,273,235	-0.16(-0.32%)
Jun 06, 2014	48.90	49.46	48.90	49.14	1,135,555	+0.34(+0.69%)
Jun 05, 2014	48.73	48.94	48.19	48.81	1,758,107	+0.02(+0.04%)
Jun 04, 2014	48.54	48.99	48.37	48.79	1,939,105	+0.19(+0.38%)
Jun 03, 2014	48.56	48.84	48.41	48.60	1,555,389	-0.13(-0.26%)
Jun 02, 2014	48.72	49.17	48.68	48.73	1,777,785	+0.11(+0.22%)
May 30, 2014	48.32	48.81	48.32	48.62	2,054,790	+0.20(+0.41%)
May 29, 2014	48.36	48.47	47.82	48.42	1,548,570	+0.24(+0.49%)
May 28, 2014	48.31	48.43	47.67	48.19	2,354,998	-0.10(-0.21%)
May 27, 2014	48.31	48.49	47.99	48.29	2,057,676	+0.05(+0.10%)
May 23, 2014	48.04	48.24	48.24	48.24	2,911,694	+0.24(+0.50%)
May 22, 2014	48.04	48.69	47.94	47.99	1,586,378	+0.00(+0.00%)
May 21, 2014	48.17	48.52	47.53	47.99	2,110,245	+0.04(+0.07%)
May 20, 2014	48.51	48.53	47.68	47.96	4,075,895	-0.68(-1.40%)
May 19, 2014	49.71	49.76	48.39	48.64	6,473,011	-1.51(-3.02%)
May 16, 2014	47.64	50.27	47.45	50.16	11,811,464	+6.44(+14.73%)
May 15, 2014	43.79	43.94	43.02	43.71	3,501,018	-0.28(-0.63%)
May 14, 2014	44.56	44.68	43.91	43.99	1,812,847	-0.53(-1.18%)
May 13, 2014	44.67	45.00	44.32	44.52	2,423,915	-0.10(-0.22%)
May 12, 2014	43.98	44.79	43.98	44.62	2,063,514	+0.92(+2.10%)
May 09, 2014	43.50	43.90	43.28	43.70	1,525,739	+0.13(+0.31%)
May 08, 2014	43.05	44.33	43.05	43.57	1,388,338	+0.43(+1.01%)
May 07, 2014	43.15	43.29	42.80	43.13	1,573,919	+0.04(+0.08%)
May 06, 2014	43.55	43.84	42.95	43.10	1,636,117	-0.65(-1.48%)
May 05, 2014	43.79	43.93	43.42	43.74	958,943	-0.35(-0.79%)
May 02, 2014	44.14	44.65	43.80	44.09	1,517,912	+0.37(+0.85%)

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.