Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	54.62	54.67	53.64	53.66	2,743,251	-1.28(-2.34%)
Jul 30, 2014	54.64	55.14	54.29	54.94	3,073,249	+0.55(+1.02%)
Jul 29, 2014	54.75	55.14	54.30	54.39	2,732,887	-0.36(-0.65%)
Jul 28, 2014	54.65	54.99	54.36	54.75	2,205,610	+0.08(+0.14%)
Jul 25, 2014	54.66	55.09	54.43	54.67	2,329,251	-0.23(-0.41%)
Jul 24, 2014	54.28	54.95	54.03	54.89	3,495,559	+0.86(+1.59%)
Jul 23, 2014	54.62	56.10	52.63	54.03	6,023,970	-2.30(-4.08%)
Jul 22, 2014	55.90	56.37	55.84	56.33	2,746,288	+0.58(+1.04%)
Jul 21, 2014	55.38	55.80	55.18	55.75	2,146,043	+0.03(+0.06%)
Jul 18, 2014	54.87	55.76	54.81	55.72	1,981,091	+1.04(+1.90%)
Jul 17, 2014	54.46	54.97	54.23	54.68	2,192,779	+0.09(+0.16%)
Jul 16, 2014	54.95	55.11	54.53	54.59	1,988,068	-0.10(-0.19%)
Jul 15, 2014	54.81	54.88	54.35	54.69	2,228,744	-0.10(-0.19%)
Jul 14, 2014	55.01	55.21	54.72	54.80	2,337,748	-0.01(-0.02%)
Jul 11, 2014	55.09	55.09	54.70	54.81	1,549,470	-0.10(-0.19%)
Jul 10, 2014	54.36	55.25	54.29	54.91	2,678,886	-0.59(-1.06%)
Jul 09, 2014	55.16	55.52	54.82	55.50	1,635,174	+0.36(+0.64%)
Jul 08, 2014	55.14	55.21	54.58	55.14	1,643,420	-0.10(-0.19%)
Jul 07, 2014	55.17	55.30	54.72	55.25	1,378,970	+0.05(+0.09%)
Jul 03, 2014	54.92	55.20	55.20	55.20	622,686	+0.39(+0.71%)
Jul 02, 2014	54.84	55.35	54.74	54.81	1,642,826	-0.13(-0.24%)
Jul 01, 2014	53.89	55.04	53.79	54.94	1,905,551	+1.32(+2.46%)
Jun 30, 2014	53.64	53.76	53.25	53.62	1,773,898	-0.09(-0.16%)
Jun 27, 2014	52.93	53.75	52.92	53.71	1,287,256	+0.66(+1.24%)
Jun 26, 2014	53.13	53.25	52.57	53.05	1,038,050	+0.12(+0.23%)
Jun 25, 2014	52.87	53.21	52.52	52.92	1,955,933	+0.09(+0.16%)
Jun 24, 2014	53.52	53.78	52.83	52.84	1,364,757	-0.82(-1.53%)
Jun 23, 2014	53.51	54.16	53.38	53.66	1,640,637	-0.30(-0.56%)
Jun 20, 2014	54.02	54.20	53.73	53.97	3,894,085	+0.01(+0.02%)
Jun 19, 2014	53.70	54.30	53.51	53.96	3,265,888	+0.25(+0.47%)
Jun 18, 2014	53.52	53.77	53.07	53.71	983,317	+0.14(+0.26%)
Jun 17, 2014	53.31	53.91	53.13	53.57	1,682,261	+0.23(+0.42%)
Jun 16, 2014	53.25	53.65	53.02	53.34	1,586,745	+0.05(+0.10%)
Jun 13, 2014	53.65	53.74	53.13	53.29	1,042,860	-0.25(-0.47%)
Jun 12, 2014	53.85	53.96	53.32	53.54	1,248,167	-0.23(-0.44%)
Jun 11, 2014	53.73	53.91	53.50	53.77	1,627,207	-0.09(-0.16%)
Jun 10, 2014	53.82	53.99	53.44	53.86	1,394,593	+0.36(+0.68%)
Jun 06, 2014	53.08	53.53	53.07	53.50	1,530,398	+0.40(+0.75%)
Jun 05, 2014	52.69	53.18	52.41	53.10	1,123,256	+0.38(+0.72%)
Jun 04, 2014	52.47	52.76	52.01	52.72	1,940,140	+0.10(+0.18%)
Jun 03, 2014	51.72	52.65	51.71	52.62	2,371,910	+0.87(+1.68%)
Jun 02, 2014	51.61	51.86	51.16	51.75	1,213,067	+0.20(+0.39%)
May 30, 2014	51.29	51.89	51.19	51.55	1,914,861	+0.11(+0.22%)
May 29, 2014	50.84	51.49	50.69	51.44	1,511,022	+0.76(+1.51%)
May 28, 2014	50.38	50.85	50.29	50.68	1,165,678	+0.39(+0.78%)
May 27, 2014	50.31	50.56	50.15	50.29	1,009,938	+0.14(+0.28%)
May 23, 2014	49.64	50.15	50.15	50.15	1,139,746	+0.53(+1.08%)
May 22, 2014	49.36	49.77	49.25	49.62	845,803	+0.25(+0.51%)
May 21, 2014	49.28	49.42	49.02	49.37	1,005,264	+0.28(+0.58%)
May 20, 2014	49.69	49.72	48.90	49.08	900,695	-0.60(-1.22%)
May 19, 2014	49.18	49.75	49.06	49.69	1,204,669	+0.38(+0.77%)
May 16, 2014	48.98	49.32	48.63	49.31	2,561,128	+0.42(+0.86%)
May 15, 2014	49.87	49.94	48.55	48.88	2,382,973	-1.04(-2.07%)
May 14, 2014	50.13	50.23	49.84	49.92	1,255,921	-0.21(-0.41%)
May 13, 2014	50.79	50.99	50.09	50.12	1,639,607	-0.59(-1.16%)
May 12, 2014	50.49	51.05	50.49	50.71	1,357,968	+0.59(+1.17%)
May 09, 2014	50.21	50.30	49.72	50.12	1,032,502	-0.09(-0.17%)
May 08, 2014	50.47	51.25	50.08	50.21	1,229,454	-0.22(-0.43%)
May 07, 2014	50.25	50.47	49.61	50.43	1,331,939	+0.23(+0.46%)
May 06, 2014	51.01	51.01	50.17	50.19	998,255	-0.96(-1.87%)
May 05, 2014	50.90	51.21	50.40	51.15	1,106,250	-0.01(-0.02%)
May 02, 2014	51.02	51.26	50.61	51.16	1,654,179	+0.04(+0.08%)

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.