Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	52.20	52.66	51.40	51.59	90,643	-1.03(-1.96%)
Jul 30, 2014	52.98	53.50	52.01	52.62	107,140	-0.41(-0.77%)
Jul 29, 2014	53.20	53.98	52.77	53.03	60,510	-0.30(-0.56%)
Jul 28, 2014	52.71	53.38	52.71	53.33	75,842	+0.49(+0.93%)
Jul 25, 2014	55.17	55.61	52.76	52.84	185,749	-2.38(-4.31%)
Jul 24, 2014	55.50	56.45	55.01	55.22	131,342	-0.35(-0.63%)
Jul 23, 2014	54.52	55.57	54.46	55.57	68,386	+1.10(+2.02%)
Jul 22, 2014	54.35	54.79	53.90	54.47	92,678	+0.13(+0.24%)
Jul 21, 2014	53.44	54.53	53.29	54.34	117,990	+0.66(+1.23%)
Jul 18, 2014	53.84	53.97	53.20	53.68	44,140	+0.12(+0.22%)
Jul 17, 2014	53.56	53.87	52.66	53.56	113,701	-0.29(-0.54%)
Jul 16, 2014	54.06	54.68	53.32	53.85	178,064	-0.34(-0.63%)
Jul 15, 2014	53.64	54.86	53.51	54.19	130,814	+0.45(+0.84%)
Jul 14, 2014	53.64	54.10	53.48	53.74	99,582	-0.06(-0.11%)
Jul 11, 2014	52.59	53.80	52.13	53.80	90,840	+1.42(+2.71%)
Jul 10, 2014	51.95	52.77	51.67	52.38	100,429	+0.03(+0.06%)
Jul 09, 2014	51.34	52.35	51.10	52.35	201,675	+1.01(+1.97%)
Jul 08, 2014	52.17	52.47	51.10	51.34	180,809	-0.82(-1.57%)
Jul 07, 2014	53.50	53.50	52.00	52.16	129,782	-1.34(-2.50%)
Jul 03, 2014	54.15	53.50	53.50	53.50	114,900	-0.28(-0.52%)
Jul 02, 2014	53.36	53.87	53.34	53.78	124,217	+0.28(+0.52%)
Jul 01, 2014	53.37	53.96	53.03	53.50	154,442	+0.15(+0.28%)
Jun 30, 2014	52.53	53.45	52.16	53.35	119,571	+0.84(+1.60%)
Jun 27, 2014	52.37	53.13	52.37	52.51	197,953	-0.03(-0.06%)
Jun 26, 2014	52.95	53.20	52.05	52.54	548,568	-0.38(-0.72%)
Jun 25, 2014	53.07	53.39	52.75	52.92	259,716	-0.08(-0.15%)
Jun 24, 2014	52.01	53.80	52.01	53.00	419,874	+0.99(+1.90%)
Jun 23, 2014	50.44	52.70	50.39	52.01	431,452	+1.38(+2.73%)
Jun 20, 2014	50.59	51.14	50.00	50.63	1,041,813	-0.23(-0.45%)
Jun 19, 2014	51.54	51.54	50.47	50.86	540,239	-0.32(-0.63%)
Jun 18, 2014	51.64	51.64	51.05	51.18	233,912	-0.58(-1.12%)
Jun 17, 2014	52.04	52.19	51.60	51.76	171,298	-0.40(-0.77%)
Jun 16, 2014	51.71	52.33	51.09	52.16	224,153	+0.18(+0.35%)
Jun 13, 2014	51.89	52.29	51.74	51.98	312,592	-0.25(-0.48%)
Jun 12, 2014	51.05	52.33	50.78	52.23	508,475	+1.19(+2.33%)
Jun 11, 2014	53.37	53.37	51.04	51.04	1,776,299	-2.24(-4.20%)
Jun 10, 2014	52.71	53.66	52.48	53.28	96,902	+0.00(+0.00%)
Jun 06, 2014	53.46	53.75	53.01	53.28	116,830	-0.31(-0.58%)
Jun 05, 2014	53.78	54.00	53.28	53.59	102,310	+0.01(+0.02%)
Jun 04, 2014	52.75	53.59	52.50	53.58	132,466	+1.12(+2.13%)
Jun 03, 2014	52.38	52.87	52.02	52.46	91,375	+0.18(+0.34%)
Jun 02, 2014	52.82	52.82	51.70	52.28	159,441	-0.17(-0.32%)
May 30, 2014	52.36	52.62	51.57	52.45	160,113	+0.24(+0.46%)
May 29, 2014	53.47	53.60	52.00	52.21	103,146	-1.01(-1.90%)
May 28, 2014	53.24	53.42	52.74	53.22	108,418	+0.09(+0.17%)
May 27, 2014	53.24	53.24	52.87	53.13	108,189	+0.26(+0.49%)
May 23, 2014	52.68	52.87	52.87	52.87	114,600	+0.24(+0.46%)
May 22, 2014	51.42	52.70	51.29	52.63	106,633	+1.37(+2.67%)
May 21, 2014	50.39	51.51	50.39	51.26	178,570	+0.89(+1.77%)
May 20, 2014	50.55	50.86	50.19	50.37	261,683	-0.09(-0.18%)
May 19, 2014	50.88	51.29	50.26	50.46	211,803	-0.16(-0.32%)
May 16, 2014	52.36	52.53	50.55	50.62	238,573	-1.69(-3.23%)
May 15, 2014	52.33	52.37	51.29	52.31	158,463	-0.63(-1.19%)
May 14, 2014	51.06	53.98	51.01	52.94	313,766	+1.88(+3.68%)
May 13, 2014	52.75	52.94	51.00	51.06	322,377	-1.62(-3.08%)
May 12, 2014	52.79	53.03	52.45	52.68	154,567	+0.26(+0.50%)
May 09, 2014	53.81	53.85	52.36	52.42	163,225	-1.13(-2.11%)
May 08, 2014	55.58	56.65	53.44	53.55	294,617	-1.70(-3.08%)
May 07, 2014	55.25	55.95	53.85	55.25	399,071	-0.10(-0.18%)
May 06, 2014	57.34	57.34	55.34	55.35	158,133	-1.99(-3.47%)
May 05, 2014	56.15	57.56	56.15	57.34	213,413	+1.07(+1.90%)
May 02, 2014	55.45	56.49	55.16	56.27	116,841	+1.00(+1.81%)

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.