Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	51.15	51.30	50.00	50.65	6,243,207	-1.46(-2.80%)
Jul 30, 2014	52.45	52.49	51.28	52.11	3,919,275	-0.11(-0.21%)
Jul 29, 2014	52.54	52.60	52.21	52.22	2,135,182	-0.28(-0.53%)
Jul 28, 2014	53.20	53.20	52.13	52.50	1,939,844	-0.75(-1.41%)
Jul 25, 2014	53.02	53.52	52.96	53.25	1,614,942	+0.08(+0.15%)
Jul 24, 2014	54.04	54.05	52.97	53.17	2,395,363	-0.88(-1.63%)
Jul 23, 2014	54.21	54.21	53.43	54.05	1,445,997	+0.05(+0.09%)
Jul 22, 2014	54.27	54.56	53.95	54.00	1,548,639	+0.07(+0.13%)
Jul 21, 2014	53.63	53.97	53.20	53.93	1,188,033	+0.22(+0.41%)
Jul 18, 2014	54.26	54.26	53.53	53.71	1,973,059	-0.38(-0.70%)
Jul 17, 2014	54.81	54.95	54.00	54.09	1,839,695	-0.72(-1.31%)
Jul 16, 2014	54.33	54.85	53.90	54.81	2,536,299	+0.25(+0.46%)
Jul 15, 2014	54.16	54.73	53.71	54.56	2,777,889	+0.48(+0.89%)
Jul 14, 2014	53.54	54.12	53.45	54.08	2,020,402	+0.81(+1.52%)
Jul 11, 2014	53.34	53.55	52.93	53.27	2,236,741	-0.28(-0.52%)
Jul 10, 2014	53.39	53.70	52.79	53.55	2,355,639	-0.40(-0.74%)
Jul 09, 2014	53.83	54.10	53.55	53.95	1,500,319	+0.17(+0.32%)
Jul 08, 2014	53.76	53.90	53.02	53.78	2,275,041	-0.02(-0.04%)
Jul 07, 2014	54.50	54.56	53.62	53.80	1,905,691	-0.82(-1.50%)
Jul 03, 2014	54.74	54.62	54.62	54.62	1,091,900	+0.16(+0.29%)
Jul 02, 2014	54.83	55.10	54.15	54.46	2,529,663	-0.27(-0.49%)
Jul 01, 2014	55.55	55.74	54.68	54.73	2,100,568	-0.84(-1.51%)
Jun 30, 2014	55.24	55.85	55.00	55.57	1,801,313	+0.22(+0.40%)
Jun 27, 2014	54.52	55.35	54.31	55.35	1,986,878	+0.74(+1.36%)
Jun 26, 2014	54.74	54.96	54.00	54.61	1,991,894	-0.39(-0.71%)
Jun 25, 2014	54.90	55.35	54.53	55.00	2,709,205	-0.02(-0.04%)
Jun 24, 2014	55.48	55.62	54.99	55.02	3,791,451	-0.60(-1.08%)
Jun 23, 2014	55.14	55.89	55.10	55.62	2,870,477	+0.54(+0.98%)
Jun 20, 2014	54.40	55.42	54.38	55.08	4,158,917	+0.85(+1.57%)
Jun 19, 2014	54.10	54.24	53.45	54.23	2,110,642	-0.02(-0.04%)
Jun 18, 2014	54.19	54.34	53.66	54.25	2,712,074	+0.25(+0.46%)
Jun 17, 2014	53.69	54.22	53.39	54.00	2,420,688	+0.24(+0.45%)
Jun 16, 2014	53.30	53.87	53.00	53.76	2,331,846	+0.47(+0.88%)
Jun 13, 2014	53.13	53.30	52.79	53.29	2,013,550	+0.36(+0.68%)
Jun 12, 2014	52.40	52.94	52.31	52.93	2,236,005	+0.86(+1.65%)
Jun 11, 2014	52.27	52.27	51.80	52.07	1,741,413	-0.40(-0.76%)
Jun 10, 2014	52.06	52.68	52.04	52.47	2,161,096	+0.53(+1.02%)
Jun 06, 2014	51.98	52.11	51.80	51.94	3,392,132	+0.14(+0.27%)
Jun 05, 2014	52.26	52.31	51.30	51.80	3,687,216	-1.26(-2.37%)
Jun 04, 2014	53.46	53.46	52.88	53.06	5,118,113	-0.35(-0.66%)
Jun 03, 2014	52.50	53.44	52.35	53.41	3,443,241	+0.90(+1.71%)
Jun 02, 2014	52.68	52.79	52.38	52.51	1,914,702	-0.15(-0.28%)
May 30, 2014	52.42	52.79	52.40	52.66	3,281,549	+0.19(+0.36%)
May 29, 2014	51.62	52.59	51.55	52.47	3,754,814	+1.05(+2.04%)
May 28, 2014	51.88	51.88	50.97	51.42	3,015,494	-0.45(-0.87%)
May 27, 2014	51.70	52.07	51.53	51.87	2,431,951	+0.52(+1.01%)
May 23, 2014	51.69	51.35	51.35	51.35	1,989,600	-0.18(-0.35%)
May 22, 2014	50.84	51.70	50.76	51.53	1,864,923	+0.79(+1.56%)
May 21, 2014	50.00	50.85	49.93	50.74	2,448,410	+1.09(+2.20%)
May 20, 2014	49.66	49.79	49.24	49.65	3,733,907	-0.05(-0.10%)
May 19, 2014	50.00	50.40	49.60	49.70	3,264,685	-0.34(-0.68%)
May 16, 2014	50.03	50.18	49.65	50.04	2,224,818	-0.16(-0.32%)
May 15, 2014	50.77	50.79	49.29	50.20	4,022,030	-0.66(-1.30%)
May 14, 2014	51.50	51.66	50.76	50.86	3,733,971	-0.43(-0.84%)
May 13, 2014	51.40	51.70	50.98	51.29	3,750,060	+0.07(+0.14%)
May 12, 2014	50.80	51.27	50.50	51.22	2,362,079	+0.56(+1.11%)
May 09, 2014	51.26	51.40	50.46	50.66	2,728,804	-0.60(-1.17%)
May 08, 2014	51.39	52.25	51.21	51.26	4,394,778	-0.24(-0.47%)
May 07, 2014	51.26	51.53	50.69	51.50	1,794,096	+0.35(+0.68%)
May 06, 2014	50.77	51.25	50.36	51.15	2,069,611	+0.40(+0.79%)
May 05, 2014	49.87	50.80	49.75	50.75	3,078,599	+0.82(+1.64%)
May 02, 2014	49.93	50.33	49.82	49.93	2,226,662	+0.11(+0.22%)

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.