Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	43.52	44.65	43.50	44.50	420,771	+0.48(+1.09%)
Jul 30, 2014	43.50	44.05	43.36	44.02	147,522	+0.68(+1.57%)
Jul 29, 2014	42.87	43.58	42.87	43.34	212,977	+0.60(+1.40%)
Jul 28, 2014	42.81	42.95	42.40	42.74	137,933	-0.06(-0.14%)
Jul 25, 2014	42.60	42.98	42.45	42.80	268,325	-0.08(-0.19%)
Jul 24, 2014	42.96	43.52	42.76	42.88	218,426	-0.01(-0.02%)
Jul 23, 2014	42.78	43.14	42.67	42.89	227,618	+0.11(+0.26%)
Jul 22, 2014	42.41	42.88	42.21	42.78	401,598	+0.47(+1.11%)
Jul 21, 2014	43.18	43.25	41.96	42.31	368,368	-0.92(-2.13%)
Jul 18, 2014	42.36	43.33	42.11	43.23	400,248	+0.75(+1.77%)
Jul 17, 2014	43.26	43.55	42.41	42.48	283,215	-1.05(-2.41%)
Jul 16, 2014	43.96	43.96	43.10	43.53	181,257	-0.41(-0.93%)
Jul 15, 2014	44.35	44.73	43.88	43.94	128,241	-0.41(-0.92%)
Jul 14, 2014	44.98	45.33	44.18	44.35	111,475	-0.31(-0.69%)
Jul 11, 2014	45.32	45.32	44.62	44.66	189,040	-1.12(-2.45%)
Jul 10, 2014	46.00	46.00	45.15	45.78	184,415	-0.06(-0.13%)
Jul 09, 2014	45.75	46.22	45.63	45.84	147,614	+0.32(+0.70%)
Jul 08, 2014	45.40	45.88	44.84	45.52	248,949	+0.08(+0.18%)
Jul 07, 2014	46.35	46.65	45.40	45.44	243,845	-0.91(-1.96%)
Jul 03, 2014	45.99	46.35	46.35	46.35	173,600	+0.65(+1.42%)
Jul 02, 2014	45.27	45.90	45.27	45.70	172,904	+0.29(+0.64%)
Jul 01, 2014	44.36	45.59	44.36	45.41	303,851	+1.05(+2.37%)
Jun 30, 2014	44.00	44.39	43.64	44.36	175,062	+0.37(+0.84%)
Jun 27, 2014	43.99	44.33	43.77	43.99	284,988	-0.16(-0.36%)
Jun 26, 2014	44.87	45.00	44.02	44.15	467,022	-0.60(-1.34%)
Jun 25, 2014	44.92	45.37	44.53	44.75	162,273	-0.18(-0.40%)
Jun 24, 2014	45.44	45.92	44.90	44.93	212,998	-0.72(-1.58%)
Jun 23, 2014	45.85	45.87	45.32	45.65	135,858	-0.08(-0.17%)
Jun 20, 2014	46.32	46.43	45.46	45.73	533,120	-0.43(-0.93%)
Jun 19, 2014	46.90	47.16	46.02	46.16	234,443	-0.72(-1.54%)
Jun 18, 2014	46.29	46.90	45.83	46.88	208,549	+0.66(+1.43%)
Jun 17, 2014	45.49	46.39	45.24	46.22	273,354	+0.63(+1.38%)
Jun 16, 2014	44.53	45.61	44.38	45.59	290,047	+1.05(+2.36%)
Jun 13, 2014	44.73	45.21	44.42	44.54	266,320	+0.09(+0.20%)
Jun 12, 2014	44.85	44.85	44.29	44.45	204,396	-0.56(-1.24%)
Jun 11, 2014	45.28	45.62	44.76	45.01	278,685	-0.56(-1.23%)
Jun 10, 2014	46.24	46.34	45.51	45.57	166,983	-0.58(-1.26%)
Jun 06, 2014	45.51	46.22	45.38	46.15	290,722	+0.82(+1.81%)
Jun 05, 2014	44.18	45.56	44.10	45.33	415,834	+0.13(+0.29%)
Jun 04, 2014	44.77	45.44	44.59	45.20	321,545	+0.30(+0.67%)
Jun 03, 2014	44.86	45.00	44.31	44.90	275,348	-0.07(-0.16%)
Jun 02, 2014	45.00	45.92	44.31	44.97	305,410	+0.12(+0.27%)
May 30, 2014	44.64	45.02	44.52	44.85	202,185	+0.33(+0.74%)
May 29, 2014	44.94	44.96	44.30	44.52	211,254	-0.13(-0.29%)
May 28, 2014	45.23	45.23	44.59	44.65	255,304	-0.54(-1.19%)
May 27, 2014	45.17	45.57	44.57	45.19	294,205	+0.24(+0.53%)
May 23, 2014	46.20	44.95	44.95	44.95	398,000	-1.29(-2.79%)
May 22, 2014	44.47	46.93	43.56	46.24	509,027	+0.89(+1.96%)
May 21, 2014	45.31	46.10	44.68	45.35	458,592	+0.04(+0.09%)
May 20, 2014	47.21	47.58	45.15	45.31	496,615	-2.39(-5.01%)
May 19, 2014	47.49	48.01	47.28	47.70	316,984	+0.19(+0.40%)
May 16, 2014	47.32	47.86	47.13	47.51	396,019	+0.20(+0.42%)
May 15, 2014	47.63	47.94	46.90	47.31	446,654	-0.68(-1.42%)
May 14, 2014	48.43	48.58	47.86	47.99	243,678	-0.41(-0.85%)
May 13, 2014	48.42	49.15	48.09	48.40	383,425	+0.03(+0.06%)
May 12, 2014	47.34	48.58	47.34	48.37	383,227	+1.20(+2.54%)
May 09, 2014	46.24	47.31	46.07	47.17	537,504	+0.91(+1.97%)
May 08, 2014	46.92	47.45	46.04	46.26	656,036	-0.44(-0.94%)
May 07, 2014	46.77	46.94	46.31	46.70	591,383	+0.01(+0.02%)
May 06, 2014	46.73	46.86	46.11	46.69	604,291	-0.13(-0.28%)
May 05, 2014	46.95	46.95	46.11	46.82	328,771	-0.15(-0.32%)
May 02, 2014	47.04	48.44	46.62	46.97	428,545	+0.09(+0.19%)

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.