Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	73.92	74.09	72.36	72.57	43,786,920	-2.02(-2.71%)
Jul 30, 2014	74.13	75.11	74.05	74.60	36,878,056	+0.97(+1.31%)
Jul 29, 2014	74.64	74.84	73.35	73.63	41,329,396	-1.21(-1.62%)
Jul 28, 2014	75.09	75.42	73.77	74.84	41,705,596	-0.27(-0.36%)
Jul 25, 2014	74.91	75.59	74.58	75.11	45,966,156	+0.21(+0.28%)
Jul 24, 2014	75.88	76.66	74.43	74.90	124,195,352	+3.69(+5.18%)
Jul 23, 2014	69.67	71.25	69.54	71.21	71,655,512	+2.02(+2.92%)
Jul 22, 2014	69.69	69.70	68.54	69.20	40,211,000	-0.13(-0.19%)
Jul 21, 2014	68.74	69.89	68.43	69.33	49,418,140	+0.98(+1.43%)
Jul 18, 2014	66.73	68.39	66.09	68.35	42,500,696	+2.01(+3.03%)
Jul 17, 2014	66.96	67.78	65.97	66.34	37,902,904	-1.25(-1.85%)
Jul 16, 2014	67.47	67.87	67.00	67.59	29,530,924	+0.49(+0.74%)
Jul 15, 2014	67.89	68.02	66.19	67.09	44,161,752	-0.73(-1.08%)
Jul 14, 2014	67.06	68.10	66.83	67.83	38,403,380	+1.56(+2.35%)
Jul 11, 2014	65.21	66.52	64.72	66.27	39,253,628	+1.47(+2.26%)
Jul 10, 2014	63.24	65.27	62.98	64.80	44,380,632	-0.10(-0.15%)
Jul 09, 2014	63.34	65.05	63.08	64.90	51,318,320	+2.21(+3.52%)
Jul 08, 2014	64.99	65.49	62.14	62.69	68,862,848	-2.53(-3.87%)
Jul 07, 2014	66.23	66.50	65.05	65.22	28,705,874	-1.00(-1.51%)
Jul 03, 2014	66.79	66.22	66.22	66.22	25,229,940	-0.16(-0.24%)
Jul 02, 2014	67.97	68.23	65.72	66.38	41,775,616	-1.61(-2.37%)
Jul 01, 2014	67.51	68.37	67.32	67.99	33,161,942	+0.77(+1.14%)
Jun 30, 2014	67.39	67.85	67.06	67.22	27,060,152	-0.31(-0.46%)
Jun 27, 2014	67.24	67.63	66.77	67.53	46,509,924	+0.47(+0.70%)
Jun 26, 2014	67.93	67.93	66.83	67.06	47,649,768	-0.31(-0.46%)
Jun 25, 2014	65.51	67.41	65.50	67.37	44,143,468	+1.72(+2.62%)
Jun 24, 2014	65.29	67.10	65.20	65.65	57,296,696	+0.35(+0.54%)
Jun 23, 2014	64.25	65.59	64.15	65.30	34,424,180	+0.87(+1.35%)
Jun 20, 2014	64.39	64.74	63.28	64.43	46,515,372	+0.16(+0.25%)
Jun 19, 2014	65.39	65.51	64.14	64.27	34,105,276	-1.26(-1.92%)
Jun 18, 2014	64.42	65.68	63.98	65.53	35,462,952	+1.20(+1.86%)
Jun 17, 2014	64.03	64.81	63.86	64.33	27,653,540	+0.21(+0.33%)
Jun 16, 2014	64.09	64.81	63.68	64.12	30,877,326	-0.31(-0.48%)
Jun 13, 2014	64.63	64.90	63.76	64.43	29,450,124	+0.21(+0.33%)
Jun 12, 2014	65.78	66.40	63.99	64.22	55,619,560	-1.49(-2.27%)
Jun 11, 2014	65.25	65.73	64.83	65.71	44,156,592	+0.01(+0.02%)
Jun 10, 2014	63.46	65.75	63.43	65.70	69,074,320	+3.27(+5.23%)
Jun 06, 2014	63.30	63.41	62.08	62.43	42,487,128	-0.69(-1.09%)
Jun 05, 2014	63.59	64.29	62.75	63.12	47,313,592	-0.15(-0.24%)
Jun 04, 2014	62.38	63.52	62.00	63.27	36,472,988	+0.47(+0.75%)
Jun 03, 2014	62.55	63.35	62.25	62.80	32,100,556	-0.21(-0.33%)
Jun 02, 2014	63.16	63.52	61.98	63.01	35,968,692	-0.22(-0.35%)
May 30, 2014	63.88	64.10	62.49	63.23	45,331,624	-0.53(-0.83%)
May 29, 2014	63.77	64.23	63.44	63.76	42,332,396	+0.32(+0.50%)
May 28, 2014	63.32	64.07	62.55	63.44	47,744,824	+0.03(+0.05%)
May 27, 2014	61.55	63.44	61.50	63.41	55,567,248	+2.13(+3.47%)
May 23, 2014	60.35	61.29	61.29	61.29	38,334,632	+0.02(+0.03%)
May 22, 2014	60.88	61.41	60.34	61.27	42,213,720	+0.84(+1.39%)
May 21, 2014	58.50	60.44	58.19	60.43	58,806,084	+1.93(+3.30%)
May 20, 2014	59.44	60.13	58.12	58.50	53,809,620	-0.65(-1.10%)
May 19, 2014	57.83	59.50	57.51	59.15	42,985,988	+1.19(+2.05%)
May 16, 2014	58.25	58.39	57.25	57.96	47,983,932	+0.10(+0.17%)
May 15, 2014	59.20	59.32	57.46	57.86	56,590,228	-1.31(-2.21%)
May 14, 2014	59.47	60.39	58.89	59.17	47,392,388	-0.60(-1.00%)
May 13, 2014	59.60	60.83	59.45	59.77	48,471,320	+0.00(+0.00%)
May 12, 2014	57.92	59.84	57.92	59.77	48,317,020	+2.59(+4.52%)
May 09, 2014	56.79	57.59	56.32	57.18	52,639,648	+0.48(+0.85%)
May 08, 2014	57.17	58.76	56.44	56.70	61,171,616	-0.63(-1.10%)
May 07, 2014	58.71	59.24	56.20	57.33	78,442,032	-1.14(-1.95%)
May 06, 2014	60.92	61.09	58.43	58.47	55,613,308	-2.69(-4.39%)
May 05, 2014	59.61	61.28	59.12	61.16	45,905,216	+0.76(+1.26%)
May 02, 2014	61.23	61.82	60.12	60.40	54,246,692	-0.69(-1.13%)

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.