Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	54.78	54.91	54.25	54.25	1,723,728	-0.94(-1.70%)
Jul 30, 2014	55.27	55.30	54.91	55.18	1,620,093	+0.14(+0.26%)
Jul 29, 2014	55.23	55.27	54.98	55.04	1,351,752	+0.27(+0.50%)
Jul 28, 2014	55.01	55.01	54.60	54.77	1,900,060	-0.40(-0.72%)
Jul 25, 2014	55.39	55.39	55.04	55.17	1,110,901	-0.45(-0.81%)
Jul 24, 2014	55.66	55.75	55.51	55.62	1,173,627	+0.07(+0.12%)
Jul 23, 2014	55.54	55.66	55.33	55.55	1,618,931	-0.15(-0.27%)
Jul 22, 2014	55.54	55.79	55.49	55.70	1,516,877	+0.42(+0.76%)
Jul 21, 2014	55.19	55.49	55.15	55.28	1,622,945	-0.14(-0.26%)
Jul 18, 2014	55.28	55.54	55.13	55.42	2,452,828	+0.18(+0.33%)
Jul 17, 2014	55.15	55.63	54.99	55.24	3,643,015	-0.94(-1.68%)
Jul 16, 2014	56.43	56.43	56.15	56.18	1,349,650	-0.06(-0.11%)
Jul 15, 2014	56.53	56.62	56.13	56.25	1,596,741	-0.07(-0.12%)
Jul 14, 2014	56.30	56.43	56.23	56.31	970,329	+0.46(+0.82%)
Jul 11, 2014	55.45	55.98	55.40	55.86	1,466,978	-0.18(-0.32%)
Jul 10, 2014	55.58	56.08	55.58	56.04	1,336,114	-0.16(-0.29%)
Jul 09, 2014	55.70	56.23	55.69	56.20	1,270,231	+0.34(+0.61%)
Jul 08, 2014	56.41	56.43	55.78	55.86	2,848,300	-0.48(-0.85%)
Jul 07, 2014	56.42	56.50	56.28	56.34	1,925,789	-0.71(-1.25%)
Jul 03, 2014	56.82	57.05	57.05	57.05	1,287,229	-0.04(-0.07%)
Jul 02, 2014	56.90	57.11	56.80	57.09	764,569	+0.01(+0.02%)
Jul 01, 2014	56.94	57.19	56.85	57.08	1,142,137	+0.59(+1.04%)
Jun 30, 2014	56.49	56.57	56.29	56.49	1,815,483	+0.09(+0.17%)
Jun 27, 2014	56.23	56.49	56.10	56.39	1,169,187	+0.12(+0.21%)
Jun 26, 2014	56.16	56.37	55.90	56.28	1,816,424	-0.09(-0.17%)
Jun 25, 2014	56.18	56.39	56.13	56.37	1,983,801	-0.12(-0.21%)
Jun 24, 2014	56.71	56.71	56.45	56.49	1,374,255	+0.04(+0.07%)
Jun 23, 2014	56.48	56.49	56.23	56.45	1,192,198	-0.32(-0.56%)
Jun 20, 2014	56.63	56.84	56.58	56.77	1,577,330	+0.08(+0.14%)
Jun 19, 2014	56.63	56.75	56.53	56.69	1,161,105	+0.28(+0.50%)
Jun 18, 2014	56.20	56.44	56.01	56.41	1,417,505	+0.34(+0.60%)
Jun 17, 2014	56.03	56.15	55.89	56.07	1,323,708	-0.33(-0.59%)
Jun 16, 2014	56.25	56.44	56.20	56.40	1,520,419	+0.66(+1.18%)
Jun 13, 2014	55.63	55.87	55.56	55.75	1,041,065	+0.03(+0.06%)
Jun 12, 2014	55.74	55.86	55.63	55.71	1,377,227	-0.14(-0.25%)
Jun 11, 2014	56.14	56.16	55.81	55.85	1,629,995	-0.64(-1.13%)
Jun 10, 2014	56.32	56.49	56.16	56.49	3,310,785	+0.95(+1.71%)
Jun 06, 2014	55.63	55.66	55.43	55.54	1,711,897	+0.19(+0.34%)
Jun 05, 2014	55.11	55.43	55.01	55.35	1,861,597	+0.17(+0.31%)
Jun 04, 2014	55.30	55.34	55.05	55.18	4,118,585	-0.27(-0.50%)
Jun 03, 2014	55.54	55.58	55.27	55.46	2,686,828	+0.00(+0.00%)
Jun 02, 2014	55.57	55.57	55.22	55.46	2,950,744	-0.74(-1.31%)
May 30, 2014	55.82	56.22	55.76	56.20	6,559,293	-0.06(-0.11%)
May 29, 2014	56.31	56.32	56.10	56.26	870,570	+0.17(+0.30%)
May 28, 2014	56.26	56.32	56.08	56.09	3,266,799	-0.24(-0.43%)
May 27, 2014	56.31	56.43	56.11	56.33	3,744,141	+0.04(+0.08%)
May 23, 2014	56.18	56.29	56.29	56.29	3,633,153	+0.14(+0.24%)
May 22, 2014	55.90	56.20	55.86	56.15	5,968,767	+0.31(+0.56%)
May 21, 2014	55.72	55.87	55.63	55.84	2,258,911	+0.26(+0.46%)
May 20, 2014	55.52	55.68	55.37	55.58	2,402,620	-0.27(-0.49%)
May 19, 2014	55.78	55.88	55.62	55.86	2,978,551	-0.22(-0.40%)
May 16, 2014	56.16	56.16	55.85	56.08	4,281,830	-0.03(-0.06%)
May 15, 2014	55.77	56.13	55.68	56.11	6,947,496	+0.43(+0.77%)
May 14, 2014	55.67	55.86	55.57	55.68	3,669,414	+0.48(+0.87%)
May 13, 2014	55.29	55.35	55.10	55.20	2,082,202	-0.09(-0.16%)
May 12, 2014	55.35	55.35	55.12	55.29	4,178,844	+0.12(+0.23%)
May 09, 2014	55.22	55.34	55.02	55.17	4,313,788	+0.31(+0.57%)
May 08, 2014	55.25	55.26	54.75	54.85	3,691,272	-0.25(-0.45%)
May 07, 2014	54.97	55.13	54.79	55.10	2,350,490	+0.40(+0.73%)
May 06, 2014	55.07	55.10	54.65	54.70	3,655,453	-0.06(-0.11%)
May 05, 2014	54.40	54.80	54.25	54.77	1,536,165	+0.26(+0.47%)
May 02, 2014	54.65	54.75	54.40	54.51	2,082,564	+0.22(+0.41%)

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.