Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	52.34	52.44	51.59	51.60	284,731	-1.34(-2.53%)
Jul 30, 2014	53.15	53.17	52.78	52.95	158,404	+0.16(+0.31%)
Jul 29, 2014	52.88	53.14	52.88	52.78	110,766	+0.25(+0.48%)
Jul 28, 2014	52.82	52.86	52.17	52.53	188,372	-0.25(-0.48%)
Jul 25, 2014	52.93	52.93	52.64	52.78	112,260	-0.48(-0.90%)
Jul 24, 2014	53.31	53.59	53.03	53.26	160,647	+0.11(+0.21%)
Jul 23, 2014	53.23	53.39	52.96	53.15	151,061	+0.00(+0.01%)
Jul 22, 2014	52.98	53.38	52.86	53.15	163,642	+0.52(+0.98%)
Jul 21, 2014	52.57	52.72	52.34	52.63	163,155	-0.27(-0.51%)
Jul 18, 2014	52.26	52.99	52.19	52.90	165,539	+0.73(+1.39%)
Jul 17, 2014	52.60	52.88	52.06	52.17	245,206	-0.72(-1.37%)
Jul 16, 2014	53.37	53.37	52.78	52.89	239,896	-0.23(-0.44%)
Jul 15, 2014	53.66	53.71	52.85	53.12	255,380	-0.55(-1.02%)
Jul 14, 2014	53.96	54.01	53.64	53.67	104,884	+0.21(+0.40%)
Jul 11, 2014	53.55	53.60	53.17	53.46	121,087	-0.15(-0.29%)
Jul 10, 2014	53.25	53.90	53.01	53.61	233,365	-0.64(-1.18%)
Jul 09, 2014	54.34	54.46	54.07	54.25	128,232	+0.05(+0.10%)
Jul 08, 2014	54.70	54.70	53.87	54.20	254,653	-0.62(-1.14%)
Jul 07, 2014	55.59	55.59	54.80	54.82	169,145	-0.90(-1.61%)
Jul 03, 2014	55.54	55.72	55.72	55.72	179,347	+0.47(+0.86%)
Jul 02, 2014	55.56	55.66	55.18	55.24	198,558	-0.31(-0.56%)
Jul 01, 2014	55.06	55.99	55.03	55.56	391,849	+0.67(+1.22%)
Jun 30, 2014	54.66	54.89	54.37	54.89	195,200	+0.18(+0.32%)
Jun 27, 2014	54.24	54.76	54.11	54.71	202,984	+0.38(+0.70%)
Jun 26, 2014	54.51	54.51	53.98	54.33	296,473	-0.14(-0.25%)
Jun 25, 2014	53.84	54.47	53.66	54.47	103,612	+0.41(+0.76%)
Jun 24, 2014	54.49	54.98	54.03	54.05	148,275	-0.52(-0.95%)
Jun 23, 2014	54.85	54.85	54.47	54.57	132,187	-0.10(-0.17%)
Jun 20, 2014	54.44	54.70	54.32	54.67	105,934	+0.27(+0.50%)
Jun 19, 2014	54.47	54.56	54.08	54.39	234,961	+0.05(+0.09%)
Jun 18, 2014	54.01	54.38	53.77	54.34	156,438	+0.33(+0.60%)
Jun 17, 2014	53.51	54.20	53.38	54.02	326,235	+0.45(+0.84%)
Jun 16, 2014	53.41	53.59	53.15	53.57	113,601	+0.12(+0.22%)
Jun 13, 2014	53.41	53.58	53.04	53.45	131,292	+0.19(+0.35%)
Jun 12, 2014	53.46	53.52	53.02	53.27	409,609	-0.37(-0.69%)
Jun 11, 2014	53.57	53.70	53.33	53.63	132,145	-0.16(-0.30%)
Jun 10, 2014	53.83	53.96	53.48	53.79	327,185	+0.15(+0.29%)
Jun 06, 2014	53.35	53.69	53.32	53.64	187,152	+0.54(+1.01%)
Jun 05, 2014	52.23	53.16	51.88	53.10	234,028	+1.00(+1.92%)
Jun 04, 2014	51.56	52.15	51.44	52.10	358,968	+0.29(+0.56%)
Jun 03, 2014	51.54	51.93	51.40	51.81	310,889	-0.05(-0.11%)
Jun 02, 2014	52.08	52.08	51.34	51.87	315,518	-0.14(-0.27%)
May 30, 2014	52.29	52.40	51.79	52.01	170,028	-0.26(-0.49%)
May 29, 2014	52.34	52.35	52.00	52.27	144,041	+0.09(+0.17%)
May 28, 2014	52.44	52.46	51.96	52.18	128,140	-0.31(-0.59%)
May 27, 2014	52.13	52.71	52.13	52.48	238,739	+0.64(+1.23%)
May 23, 2014	51.32	51.85	51.85	51.85	219,765	+0.43(+0.84%)
May 22, 2014	50.86	51.43	50.85	51.42	298,631	+0.57(+1.13%)
May 21, 2014	50.77	51.04	50.34	50.84	207,213	+0.28(+0.55%)
May 20, 2014	51.17	51.19	50.25	50.57	298,322	-0.76(-1.48%)
May 19, 2014	50.67	51.46	50.53	51.32	131,270	+0.54(+1.06%)
May 16, 2014	50.44	50.78	50.04	50.78	186,070	+0.44(+0.86%)
May 15, 2014	50.45	50.46	49.63	50.35	405,606	-0.27(-0.53%)
May 14, 2014	51.52	51.52	50.53	50.62	842,669	-0.99(-1.93%)
May 13, 2014	52.21	52.28	51.59	51.61	123,529	-0.65(-1.24%)
May 12, 2014	51.40	52.48	51.32	52.26	276,908	+1.17(+2.29%)
May 09, 2014	50.61	51.15	50.40	51.09	347,107	+0.33(+0.65%)
May 08, 2014	51.15	51.72	50.62	50.76	326,294	-0.43(-0.83%)
May 07, 2014	51.21	51.33	50.41	51.18	339,595	+0.07(+0.13%)
May 06, 2014	51.92	51.92	51.10	51.11	428,352	-1.02(-1.95%)
May 05, 2014	51.74	52.21	51.48	52.13	1,056,635	-0.03(-0.06%)
May 02, 2014	52.14	52.65	51.95	52.16	258,465	+0.21(+0.40%)

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.