Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	55.20	55.90	55.03	55.08	1,783,659	-0.70(-1.26%)
Jul 30, 2014	54.84	56.01	54.75	55.78	1,829,616	+1.37(+2.52%)
Jul 29, 2014	53.76	54.62	53.56	54.41	1,845,434	+0.70(+1.30%)
Jul 28, 2014	53.16	54.03	53.01	53.71	1,329,926	+0.53(+1.00%)
Jul 25, 2014	53.20	53.52	52.99	53.18	794,303	-0.31(-0.57%)
Jul 24, 2014	53.18	53.57	52.99	53.49	1,021,450	+0.41(+0.77%)
Jul 23, 2014	52.43	53.11	52.31	53.08	1,148,753	+0.63(+1.21%)
Jul 22, 2014	52.31	53.44	52.31	52.45	2,128,045	-0.77(-1.44%)
Jul 21, 2014	52.91	53.33	52.50	53.21	1,458,949	-0.05(-0.10%)
Jul 18, 2014	52.57	53.35	52.29	53.27	1,271,820	+1.13(+2.16%)
Jul 17, 2014	52.74	52.74	52.12	52.14	1,745,057	-0.65(-1.23%)
Jul 16, 2014	52.96	53.28	52.36	52.79	1,413,404	-0.09(-0.16%)
Jul 15, 2014	53.69	54.10	52.80	52.87	1,960,836	-0.62(-1.15%)
Jul 14, 2014	53.52	54.03	53.39	53.49	838,574	+0.36(+0.68%)
Jul 11, 2014	52.62	53.30	52.39	53.13	648,162	+0.19(+0.36%)
Jul 10, 2014	52.16	53.20	51.98	52.94	979,052	-0.24(-0.45%)
Jul 09, 2014	53.76	53.81	52.75	53.18	1,515,446	-0.55(-1.02%)
Jul 08, 2014	54.53	54.62	53.30	53.73	1,185,631	-1.18(-2.15%)
Jul 07, 2014	55.03	55.11	54.36	54.91	1,053,077	-0.50(-0.89%)
Jul 03, 2014		55.40	55.40	55.40	0	+1.73(+3.21%)
Jul 02, 2014	53.92	54.65	53.61	53.68	1,366,070	-0.46(-0.85%)
Jul 01, 2014	53.64	54.53	53.56	54.14	1,223,525	+0.58(+1.08%)
Jun 30, 2014	53.45	54.06	53.42	53.56	1,167,170	+0.07(+0.13%)
Jun 27, 2014	53.18	53.86	53.18	53.49	2,452,671	+0.15(+0.29%)
Jun 26, 2014	53.18	53.39	52.36	53.33	976,941	+0.03(+0.06%)
Jun 25, 2014	52.51	53.40	52.34	53.30	1,132,977	+0.53(+1.00%)
Jun 24, 2014	53.16	53.51	52.68	52.77	1,350,523	-0.65(-1.22%)
Jun 23, 2014	53.64	53.64	53.06	53.42	1,092,387	-0.20(-0.38%)
Jun 20, 2014	52.92	53.64	52.92	53.62	1,264,163	+0.63(+1.19%)
Jun 19, 2014	53.35	53.59	52.34	52.99	1,446,175	-0.41(-0.77%)
Jun 18, 2014	53.81	54.09	52.87	53.40	2,083,963	-0.55(-1.01%)
Jun 17, 2014	51.47	54.53	51.42	53.95	2,663,616	+2.44(+4.74%)
Jun 16, 2014	51.39	51.81	51.05	51.51	1,037,803	-0.03(-0.07%)
Jun 13, 2014	51.46	51.80	51.16	51.54	1,621,654	+0.19(+0.37%)
Jun 12, 2014	51.40	51.78	51.08	51.35	2,183,020	-0.07(-0.13%)
Jun 11, 2014	51.87	51.92	51.10	51.42	2,215,585	-1.06(-2.02%)
Jun 10, 2014	53.04	53.06	52.36	52.48	1,689,266	-0.02(-0.03%)
Jun 06, 2014	52.22	52.65	51.97	52.50	1,612,712	+0.39(+0.75%)
Jun 05, 2014	52.26	52.41	51.52	52.10	1,895,929	+0.17(+0.33%)
Jun 04, 2014	51.40	51.97	50.82	51.93	1,389,413	+0.53(+1.03%)
Jun 03, 2014	51.61	52.02	51.32	51.40	2,194,164	-0.60(-1.15%)
Jun 02, 2014	52.05	52.15	51.44	52.00	1,259,687	+0.17(+0.33%)
May 30, 2014	51.76	52.00	51.57	51.83	2,473,954	+0.09(+0.17%)
May 29, 2014	51.11	51.76	51.11	51.75	1,280,579	+0.70(+1.37%)
May 28, 2014	51.57	51.57	50.94	51.05	1,329,909	-0.65(-1.26%)
May 27, 2014	51.76	52.07	51.51	51.69	1,434,856	+0.22(+0.43%)
May 23, 2014		51.47	51.47	51.47	0	-0.32(-0.63%)
May 22, 2014	51.28	51.83	51.06	51.80	772,332	+0.51(+1.00%)
May 21, 2014	51.11	51.40	50.75	51.28	1,229,387	+0.48(+0.94%)
May 20, 2014	51.64	51.64	50.57	50.81	1,358,028	-0.46(-0.90%)
May 19, 2014	50.34	51.42	50.09	51.27	1,608,418	+0.55(+1.08%)
May 16, 2014	50.69	51.01	50.32	50.72	1,883,447	+0.02(+0.03%)
May 15, 2014	52.04	52.04	49.85	50.70	3,134,766	-1.57(-3.01%)
May 14, 2014	52.79	53.01	52.14	52.28	1,409,537	-0.73(-1.39%)
May 13, 2014	54.02	54.15	52.98	53.01	1,376,669	-1.09(-2.02%)
May 12, 2014	53.39	54.38	52.87	54.10	1,394,178	+1.14(+2.16%)
May 09, 2014	52.41	53.06	51.98	52.96	1,556,783	+0.60(+1.14%)
May 08, 2014	52.92	53.73	52.36	52.36	1,624,828	-0.77(-1.45%)
May 07, 2014	52.77	53.25	51.97	53.13	2,599,194	+0.26(+0.48%)
May 06, 2014	54.21	54.22	52.84	52.87	1,933,098	-1.42(-2.61%)
May 05, 2014	53.92	54.46	53.33	54.29	1,249,660	-0.14(-0.25%)
May 02, 2014	54.56	55.30	54.34	54.43	1,321,949	-0.09(-0.16%)

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.