Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	49.00	49.59	48.60	48.65	2,866,409	-1.22(-2.45%)
Jul 30, 2014	49.72	50.06	49.48	49.87	1,349,944	+0.24(+0.49%)
Jul 29, 2014	49.65	50.27	49.52	49.62	1,559,278	+0.09(+0.19%)
Jul 28, 2014	50.36	50.38	49.42	49.53	2,175,196	-0.79(-1.58%)
Jul 25, 2014	50.64	50.92	50.19	50.32	2,219,138	-0.54(-1.07%)
Jul 24, 2014	50.99	51.10	50.61	50.86	2,819,014	+0.03(+0.06%)
Jul 23, 2014	49.91	50.91	49.58	50.83	4,050,474	+0.90(+1.80%)
Jul 22, 2014	50.39	50.75	49.20	49.94	11,703,506	-2.85(-5.40%)
Jul 21, 2014	52.84	53.23	52.56	52.78	2,714,382	-0.17(-0.33%)
Jul 18, 2014	52.03	52.99	51.92	52.96	3,918,554	+1.14(+2.20%)
Jul 17, 2014	52.27	52.53	51.76	51.82	2,126,774	-0.63(-1.20%)
Jul 16, 2014	52.21	52.67	52.00	52.45	1,773,413	+0.49(+0.94%)
Jul 15, 2014	52.93	53.01	51.80	51.96	5,209,566	-1.02(-1.92%)
Jul 14, 2014	53.79	53.88	52.97	52.97	2,500,470	-0.81(-1.51%)
Jul 11, 2014	53.27	53.83	53.16	53.78	1,029,378	+0.46(+0.87%)
Jul 10, 2014	53.69	53.73	52.93	53.32	1,809,559	-1.02(-1.87%)
Jul 09, 2014	54.70	54.70	53.71	54.34	1,772,533	+0.57(+1.07%)
Jul 08, 2014	54.00	54.11	53.64	53.76	1,850,502	-0.28(-0.51%)
Jul 07, 2014	53.87	54.29	53.80	54.04	1,552,291	+0.17(+0.31%)
Jul 03, 2014	53.55	53.87	53.87	53.87	1,727,421	+0.52(+0.97%)
Jul 02, 2014	54.10	54.19	53.33	53.35	4,506,108	-1.99(-3.60%)
Jul 01, 2014	55.20	55.59	55.04	55.34	1,505,356	+0.38(+0.69%)
Jun 30, 2014	54.69	55.22	54.45	54.96	1,663,214	+0.35(+0.65%)
Jun 27, 2014	54.38	54.86	54.38	54.61	2,022,828	+0.15(+0.27%)
Jun 26, 2014	54.67	54.77	54.03	54.46	2,008,926	-0.20(-0.37%)
Jun 25, 2014	54.65	55.06	54.48	54.67	3,112,917	-0.94(-1.68%)
Jun 24, 2014	56.22	56.59	55.55	55.60	1,747,986	-0.56(-0.99%)
Jun 23, 2014	56.15	56.95	56.11	56.16	2,157,885	+0.00(+0.00%)
Jun 20, 2014	55.33	56.34	55.17	56.16	2,728,394	+0.97(+1.75%)
Jun 19, 2014	55.37	56.01	55.11	55.19	2,407,360	+0.18(+0.33%)
Jun 18, 2014	54.34	55.07	54.21	55.01	1,687,790	+0.77(+1.42%)
Jun 17, 2014	54.02	54.43	53.94	54.24	2,412,535	+0.15(+0.28%)
Jun 16, 2014	54.25	54.40	53.97	54.09	1,751,743	-0.28(-0.51%)
Jun 13, 2014	54.78	54.88	54.09	54.37	2,545,406	-0.55(-1.00%)
Jun 12, 2014	56.56	56.66	54.65	54.92	3,108,204	-1.77(-3.12%)
Jun 11, 2014	56.36	56.88	56.33	56.69	1,374,445	+0.03(+0.06%)
Jun 10, 2014	56.90	56.99	56.30	56.66	987,470	+0.08(+0.14%)
Jun 06, 2014	56.15	56.66	55.71	56.58	1,016,201	+0.66(+1.18%)
Jun 05, 2014	56.18	56.18	55.50	55.92	1,438,990	-0.21(-0.38%)
Jun 04, 2014	55.74	56.22	55.29	56.13	1,102,306	+0.28(+0.49%)
Jun 03, 2014	55.66	56.13	55.63	55.85	1,193,417	-0.03(-0.06%)
Jun 02, 2014	55.99	56.06	55.21	55.89	1,283,104	-0.17(-0.31%)
May 30, 2014	56.03	56.12	55.66	56.06	1,462,649	+0.01(+0.01%)
May 29, 2014	56.11	56.15	55.74	56.05	929,901	+0.06(+0.11%)
May 28, 2014	55.92	56.17	55.77	55.99	1,279,014	+0.09(+0.15%)
May 27, 2014	55.76	55.93	55.61	55.90	1,539,863	+0.48(+0.86%)
May 23, 2014	55.94	55.42	55.42	55.42	2,378,688	-0.75(-1.33%)
May 22, 2014	56.08	56.63	55.93	56.17	790,650	-0.33(-0.59%)
May 21, 2014	56.13	56.56	55.80	56.51	929,253	+0.53(+0.94%)
May 20, 2014	56.66	56.78	55.68	55.98	1,248,527	-0.70(-1.23%)
May 19, 2014	56.17	56.91	56.06	56.68	954,038	+0.24(+0.42%)
May 16, 2014	55.39	56.46	55.13	56.44	1,669,468	+0.78(+1.39%)
May 15, 2014	56.45	56.62	54.86	55.67	2,453,362	-1.09(-1.92%)
May 14, 2014	57.56	57.65	56.63	56.76	950,939	-0.83(-1.44%)
May 13, 2014	57.49	58.04	57.47	57.59	1,432,571	+0.19(+0.33%)
May 12, 2014	56.82	57.48	56.76	57.40	1,003,861	+0.87(+1.54%)
May 09, 2014	56.18	56.74	55.92	56.53	1,394,909	+0.38(+0.67%)
May 08, 2014	56.44	57.06	55.87	56.15	1,849,123	-0.63(-1.10%)
May 07, 2014	57.50	57.60	56.38	56.78	1,718,774	-0.46(-0.81%)
May 06, 2014	57.20	57.51	56.98	57.24	1,139,282	-0.09(-0.16%)
May 05, 2014	56.72	57.40	56.26	57.34	1,999,388	+0.37(+0.65%)
May 02, 2014	57.17	57.60	56.84	56.97	1,176,809	-0.24(-0.42%)

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.