Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	51.39	51.70	50.73	50.81	1,311,255	-0.94(-1.82%)
Jul 30, 2014	52.50	52.65	51.51	51.75	1,602,785	-0.62(-1.18%)
Jul 29, 2014	53.85	55.00	52.37	52.37	1,982,282	-1.57(-2.91%)
Jul 28, 2014	53.47	54.00	53.12	53.94	1,324,920	-0.05(-0.09%)
Jul 25, 2014	54.62	54.67	53.80	53.99	882,978	-0.86(-1.57%)
Jul 24, 2014	55.00	55.00	54.53	54.85	1,125,615	-0.02(-0.04%)
Jul 23, 2014	54.95	54.95	54.42	54.87	623,400	+0.31(+0.57%)
Jul 22, 2014	54.53	54.74	54.25	54.56	854,190	+0.19(+0.35%)
Jul 21, 2014	54.28	54.69	54.26	54.37	550,254	-0.19(-0.35%)
Jul 18, 2014	54.19	54.63	53.97	54.56	781,401	+0.51(+0.94%)
Jul 17, 2014	54.10	54.45	53.88	54.05	928,590	-0.30(-0.55%)
Jul 16, 2014	54.39	54.53	54.06	54.35	863,461	-0.02(-0.04%)
Jul 15, 2014	54.21	54.77	54.21	54.37	1,220,079	+0.16(+0.30%)
Jul 14, 2014	54.29	54.74	54.17	54.21	1,130,180	+0.36(+0.67%)
Jul 11, 2014	53.06	54.09	52.65	53.85	1,288,660	+0.70(+1.32%)
Jul 10, 2014	52.92	53.47	52.79	53.15	1,037,487	-0.14(-0.26%)
Jul 09, 2014	53.33	53.68	53.18	53.29	536,193	-0.04(-0.08%)
Jul 08, 2014	53.35	53.75	53.08	53.33	1,356,032	-0.23(-0.43%)
Jul 07, 2014	53.44	53.61	52.89	53.56	961,856	-0.01(-0.02%)
Jul 03, 2014	53.25	53.57	53.57	53.57	968,500	+0.50(+0.94%)
Jul 02, 2014	53.21	53.51	52.91	53.07	1,152,321	-0.14(-0.26%)
Jul 01, 2014	53.33	53.66	53.12	53.21	1,137,143	-0.07(-0.13%)
Jun 30, 2014	53.57	53.76	52.92	53.28	855,104	-0.27(-0.50%)
Jun 27, 2014	53.24	53.81	53.13	53.55	928,302	+0.21(+0.39%)
Jun 26, 2014	53.65	53.68	52.84	53.34	783,920	-0.23(-0.43%)
Jun 25, 2014	54.50	54.65	53.25	53.57	1,428,062	-0.98(-1.80%)
Jun 24, 2014	54.81	55.24	54.47	54.55	1,043,538	-0.63(-1.14%)
Jun 23, 2014	55.60	55.87	54.99	55.18	1,095,522	-0.49(-0.88%)
Jun 20, 2014	55.09	55.79	55.05	55.67	1,364,865	+0.79(+1.44%)
Jun 19, 2014	54.68	55.03	54.43	54.88	688,903	+0.17(+0.31%)
Jun 18, 2014	54.71	54.99	53.82	54.71	1,369,451	+0.02(+0.04%)
Jun 17, 2014	54.50	55.07	54.16	54.69	727,172	+0.04(+0.07%)
Jun 16, 2014	54.57	54.99	54.34	54.65	704,930	-0.09(-0.16%)
Jun 13, 2014	54.69	54.99	54.54	54.74	569,545	+0.09(+0.16%)
Jun 12, 2014	54.99	55.22	54.55	54.65	757,284	-0.34(-0.62%)
Jun 11, 2014	56.19	56.19	54.86	54.99	1,381,037	-1.45(-2.57%)
Jun 10, 2014	56.75	56.83	56.32	56.44	1,122,244	-0.26(-0.46%)
Jun 06, 2014	56.07	57.03	56.05	56.70	783,858	+0.74(+1.32%)
Jun 05, 2014	55.12	56.19	55.12	55.96	713,241	+0.82(+1.49%)
Jun 04, 2014	54.83	55.52	54.77	55.14	598,614	+0.17(+0.31%)
Jun 03, 2014	55.27	55.46	54.55	54.97	1,192,910	-0.53(-0.95%)
Jun 02, 2014	55.05	55.55	54.91	55.50	883,646	+0.43(+0.78%)
May 30, 2014	54.74	55.12	54.66	55.07	737,635	+0.32(+0.58%)
May 29, 2014	54.76	54.88	54.36	54.75	1,115,707	+0.13(+0.24%)
May 28, 2014	54.53	54.99	54.31	54.62	2,050,733	+0.10(+0.18%)
May 27, 2014	53.59	54.56	53.50	54.52	1,470,230	+1.17(+2.19%)
May 23, 2014	53.03	53.35	53.35	53.35	771,100	+0.25(+0.47%)
May 22, 2014	53.10	53.21	52.69	53.10	1,025,622	+0.05(+0.09%)
May 21, 2014	53.02	53.21	52.73	53.05	1,212,390	+0.13(+0.25%)
May 20, 2014	53.18	53.57	52.57	52.92	1,028,645	-0.41(-0.77%)
May 19, 2014	53.25	53.61	53.18	53.33	1,289,010	+0.05(+0.09%)
May 16, 2014	54.00	54.01	53.14	53.28	1,182,769	-0.57(-1.06%)
May 15, 2014	54.48	54.55	52.57	53.85	2,838,786	-0.63(-1.16%)
May 14, 2014	55.84	55.99	54.43	54.48	1,313,929	-1.37(-2.45%)
May 13, 2014	56.42	56.62	55.81	55.85	1,087,561	-0.41(-0.73%)
May 12, 2014	56.38	56.62	55.95	56.26	1,327,741	+0.13(+0.23%)
May 09, 2014	56.57	56.76	56.07	56.13	1,067,268	-0.44(-0.78%)
May 08, 2014	56.87	57.31	56.23	56.57	805,805	-0.50(-0.88%)
May 07, 2014	56.84	57.12	56.36	57.07	1,658,165	+0.43(+0.76%)
May 06, 2014	56.67	57.10	56.57	56.64	1,667,125	-0.01(-0.02%)
May 05, 2014	56.58	57.03	56.13	56.65	2,720,758	-0.13(-0.23%)
May 02, 2014	58.04	58.50	56.68	56.78	3,309,450	-1.30(-2.24%)

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.