Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	53.02	53.75	52.69	52.88	446,412	-0.51(-0.96%)
Jul 30, 2014	53.82	54.00	52.95	53.40	472,405	-0.37(-0.69%)
Jul 29, 2014	54.87	55.29	53.50	53.76	287,579	-1.07(-1.96%)
Jul 28, 2014	55.27	55.29	54.56	54.84	202,855	-0.43(-0.77%)
Jul 25, 2014	54.93	55.35	54.67	55.27	226,749	+0.34(+0.62%)
Jul 24, 2014	55.00	55.92	54.70	54.92	425,383	-0.01(-0.02%)
Jul 23, 2014	54.29	55.06	54.03	54.94	228,952	+0.62(+1.14%)
Jul 22, 2014	54.48	55.14	54.03	54.32	296,950	+0.08(+0.15%)
Jul 21, 2014	53.89	54.25	53.57	54.24	413,444	+0.36(+0.66%)
Jul 18, 2014	53.52	53.98	53.21	53.88	306,371	+0.43(+0.81%)
Jul 17, 2014	53.46	53.75	53.21	53.45	315,619	-0.11(-0.21%)
Jul 16, 2014	53.39	53.84	53.17	53.56	664,704	+0.32(+0.61%)
Jul 15, 2014	53.01	53.33	52.49	53.24	219,119	+0.15(+0.29%)
Jul 14, 2014	53.28	53.50	52.92	53.09	243,590	-0.13(-0.25%)
Jul 11, 2014	53.04	53.22	52.68	53.22	172,817	+0.18(+0.34%)
Jul 10, 2014	52.90	53.12	52.82	53.04	348,136	-0.12(-0.22%)
Jul 09, 2014	52.54	53.19	52.45	53.16	445,386	+0.51(+0.98%)
Jul 08, 2014	52.95	53.09	52.45	52.65	399,261	-0.18(-0.34%)
Jul 07, 2014	53.76	54.19	52.47	52.82	557,920	-0.98(-1.82%)
Jul 03, 2014	54.39	53.80	53.80	53.80	287,865	-0.59(-1.09%)
Jul 02, 2014	54.65	54.81	54.35	54.40	313,776	-0.32(-0.58%)
Jul 01, 2014	55.18	55.18	54.60	54.71	434,611	+0.01(+0.01%)
Jun 30, 2014	54.65	55.14	54.40	54.71	359,717	+0.31(+0.57%)
Jun 27, 2014	53.68	54.94	53.68	54.40	408,625	+0.51(+0.95%)
Jun 26, 2014	53.65	54.07	53.36	53.88	303,377	+0.30(+0.57%)
Jun 25, 2014	53.63	54.00	53.35	53.58	336,078	+0.07(+0.12%)
Jun 24, 2014	53.30	54.21	53.28	53.51	696,135	+0.25(+0.47%)
Jun 23, 2014	52.74	54.45	52.69	53.26	877,856	+0.55(+1.04%)
Jun 20, 2014	52.86	52.86	51.74	52.72	1,442,322	+0.40(+0.76%)
Jun 19, 2014	52.14	52.53	52.01	52.32	671,273	+0.30(+0.58%)
Jun 18, 2014	52.55	52.55	51.55	52.02	589,883	-0.45(-0.85%)
Jun 17, 2014	52.41	52.66	52.21	52.47	366,164	+0.06(+0.11%)
Jun 16, 2014	51.91	52.57	51.72	52.41	386,217	+0.44(+0.85%)
Jun 13, 2014	52.11	52.11	51.58	51.97	376,546	-0.05(-0.10%)
Jun 12, 2014	51.98	52.10	51.58	52.02	384,678	+0.10(+0.19%)
Jun 11, 2014	52.18	52.18	51.63	51.92	395,028	-0.28(-0.54%)
Jun 10, 2014	51.77	52.20	51.65	52.20	481,416	+0.43(+0.84%)
Jun 06, 2014	51.57	52.61	51.43	51.77	413,362	+0.21(+0.41%)
Jun 05, 2014	51.55	51.77	51.43	51.56	472,089	+0.07(+0.14%)
Jun 04, 2014	51.60	51.72	51.24	51.49	275,533	+0.05(+0.10%)
Jun 03, 2014	51.78	51.89	51.37	51.43	548,900	-0.26(-0.50%)
Jun 02, 2014	51.61	51.89	51.26	51.69	373,020	+0.01(+0.03%)
May 30, 2014	51.57	51.69	50.95	51.68	382,725	+0.26(+0.50%)
May 29, 2014	51.05	51.63	50.95	51.42	302,310	+0.34(+0.67%)
May 28, 2014	51.85	51.85	50.91	51.08	458,741	-0.09(-0.17%)
May 27, 2014	52.03	52.03	50.89	51.16	506,071	-0.65(-1.25%)
May 23, 2014	53.45	51.81	51.81	51.81	299,252	-0.15(-0.29%)
May 22, 2014	51.86	52.03	51.65	51.96	207,287	+0.19(+0.36%)
May 21, 2014	51.74	52.03	51.60	51.77	222,869	+0.16(+0.32%)
May 20, 2014	51.23	51.97	51.23	51.60	327,311	+0.21(+0.41%)
May 19, 2014	52.11	52.44	51.22	51.39	350,269	-0.46(-0.89%)
May 16, 2014	51.37	52.01	51.32	51.85	431,746	+0.55(+1.07%)
May 15, 2014	51.30	51.49	50.47	51.31	474,054	-0.22(-0.42%)
May 14, 2014	51.17	51.85	50.81	51.53	339,509	+0.72(+1.41%)
May 13, 2014	50.73	51.14	50.45	50.81	319,278	+0.08(+0.16%)
May 12, 2014	50.63	51.51	50.45	50.73	445,963	+0.13(+0.26%)
May 09, 2014	50.98	51.19	50.38	50.60	661,001	-0.56(-1.09%)
May 08, 2014	51.90	52.35	50.73	51.16	754,753	-1.42(-2.69%)
May 07, 2014	51.06	52.59	50.70	52.57	717,739	+1.46(+2.85%)
May 06, 2014	51.24	51.57	50.69	51.12	549,805	-0.12(-0.24%)
May 05, 2014	50.05	51.54	50.05	51.24	438,351	+1.12(+2.23%)
May 02, 2014	49.47	50.82	49.16	50.12	474,158	+0.53(+1.06%)

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.