Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	44.87	45.09	44.74	44.77	2,055,368	-0.66(-1.46%)
Jul 30, 2014	44.79	45.51	44.79	45.43	1,889,417	+0.80(+1.78%)
Jul 29, 2014	44.43	44.94	44.34	44.64	1,370,156	+0.15(+0.33%)
Jul 28, 2014	44.47	44.60	44.07	44.49	1,169,638	-0.11(-0.24%)
Jul 25, 2014	44.65	44.90	44.50	44.60	797,693	-0.37(-0.82%)
Jul 24, 2014	44.51	45.16	44.48	44.97	1,134,431	+0.53(+1.20%)
Jul 23, 2014	44.38	44.66	44.23	44.43	1,086,553	+0.04(+0.09%)
Jul 22, 2014	44.13	44.60	44.13	44.40	1,992,487	+0.25(+0.58%)
Jul 21, 2014	44.24	44.42	43.85	44.14	1,515,642	-0.42(-0.95%)
Jul 18, 2014	44.16	44.60	43.92	44.57	1,608,878	+0.56(+1.28%)
Jul 17, 2014	44.14	44.65	43.94	44.00	2,458,126	-0.27(-0.61%)
Jul 16, 2014	45.25	45.25	44.06	44.27	2,844,871	-0.94(-2.08%)
Jul 15, 2014	45.62	45.64	44.96	45.21	1,765,863	-0.39(-0.86%)
Jul 14, 2014	46.11	46.11	45.50	45.61	1,799,650	-0.15(-0.32%)
Jul 11, 2014	46.29	46.34	45.21	45.75	3,119,107	-0.74(-1.59%)
Jul 10, 2014	47.06	47.06	46.07	46.50	4,275,577	-1.27(-2.67%)
Jul 09, 2014	47.33	47.84	47.28	47.77	2,270,692	+0.48(+1.01%)
Jul 08, 2014	47.30	47.53	47.12	47.29	1,901,073	-0.05(-0.10%)
Jul 07, 2014	47.05	47.44	47.05	47.34	1,671,025	-0.04(-0.08%)
Jul 03, 2014	46.90	47.38	47.38	47.38	1,015,622	+0.49(+1.05%)
Jul 02, 2014	46.35	47.08	46.33	46.88	1,950,159	+0.42(+0.91%)
Jul 01, 2014	45.53	46.57	45.40	46.46	2,557,032	+1.16(+2.56%)
Jun 30, 2014	45.14	45.41	45.08	45.30	1,215,246	+0.15(+0.32%)
Jun 27, 2014	44.15	45.21	44.14	45.15	4,171,138	+0.91(+2.06%)
Jun 26, 2014	44.70	44.70	43.82	44.24	1,454,471	-0.39(-0.88%)
Jun 25, 2014	44.65	44.99	44.42	44.64	1,669,107	-0.15(-0.34%)
Jun 24, 2014	44.60	45.06	44.31	44.79	1,320,568	-0.02(-0.05%)
Jun 23, 2014	44.60	44.83	44.47	44.81	1,126,261	+0.25(+0.57%)
Jun 20, 2014	44.67	44.74	44.26	44.56	2,202,564	+0.02(+0.05%)
Jun 19, 2014	44.82	44.97	44.36	44.53	1,273,558	-0.19(-0.41%)
Jun 18, 2014	44.72	44.94	44.39	44.72	1,376,493	-0.09(-0.19%)
Jun 17, 2014	44.50	44.93	44.34	44.81	999,600	+0.25(+0.55%)
Jun 16, 2014	44.16	44.58	44.09	44.56	901,442	+0.27(+0.61%)
Jun 13, 2014	44.21	44.40	43.79	44.29	895,009	+0.19(+0.44%)
Jun 12, 2014	44.46	44.55	43.69	44.09	1,565,144	-0.53(-1.19%)
Jun 11, 2014	45.11	45.34	44.54	44.63	1,558,934	-0.63(-1.40%)
Jun 10, 2014	45.52	45.69	45.07	45.26	1,257,834	-0.69(-1.50%)
Jun 06, 2014	45.72	46.30	45.58	45.95	1,256,726	+0.44(+0.97%)
Jun 05, 2014	45.32	45.55	44.76	45.51	1,604,316	+0.34(+0.75%)
Jun 04, 2014	44.33	45.18	44.33	45.17	2,071,047	+0.38(+0.84%)
Jun 03, 2014	44.43	44.97	44.36	44.79	1,567,559	+0.19(+0.42%)
Jun 02, 2014	44.37	44.85	44.05	44.60	1,630,399	+0.29(+0.64%)
May 30, 2014	43.88	44.38	43.86	44.32	1,579,899	+0.43(+0.99%)
May 29, 2014	43.98	44.13	43.44	43.89	1,265,238	+0.36(+0.83%)
May 28, 2014	43.51	43.63	43.02	43.52	1,886,321	-0.08(-0.18%)
May 27, 2014	44.28	44.47	43.57	43.60	1,600,356	-0.66(-1.50%)
May 23, 2014	44.13	44.26	44.26	44.26	1,755,034	+0.63(+1.45%)
May 22, 2014	43.64	44.78	42.87	43.63	2,318,044	+0.49(+1.15%)
May 21, 2014	43.33	43.73	42.73	43.14	2,576,828	+0.28(+0.65%)
May 20, 2014	44.53	44.53	42.81	42.86	3,175,436	-1.90(-4.24%)
May 19, 2014	44.52	44.84	44.45	44.76	1,280,346	-0.03(-0.07%)
May 16, 2014	44.07	44.80	44.03	44.79	2,017,048	+0.89(+2.02%)
May 15, 2014	44.13	44.21	43.48	43.90	2,099,854	-0.56(-1.27%)
May 14, 2014	44.43	44.61	44.17	44.47	1,605,202	+0.03(+0.07%)
May 13, 2014	44.14	44.72	44.01	44.43	1,599,060	+0.27(+0.61%)
May 12, 2014	43.69	44.53	43.50	44.16	1,902,913	+0.70(+1.62%)
May 09, 2014	43.31	43.59	43.09	43.46	2,027,996	+0.27(+0.63%)
May 08, 2014	42.43	43.75	42.41	43.19	4,885,884	+1.96(+4.76%)
May 07, 2014	41.58	41.73	40.95	41.23	2,786,967	-0.32(-0.76%)
May 06, 2014	41.86	41.89	41.18	41.55	2,697,216	-0.63(-1.48%)
May 05, 2014	42.05	42.21	41.71	42.17	1,153,915	+0.01(+0.02%)
May 02, 2014	41.99	42.47	41.86	42.16	1,357,145	+0.28(+0.66%)

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.