Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	53.64	54.02	53.18	53.20	6,517,197	-0.82(-1.52%)
Jul 30, 2014	54.18	54.51	53.84	54.02	7,612,236	+0.22(+0.40%)
Jul 29, 2014	54.02	54.34	53.77	53.81	8,842,094	-0.22(-0.40%)
Jul 28, 2014	54.06	54.27	53.71	54.02	7,078,647	-0.02(-0.03%)
Jul 25, 2014	54.47	54.74	53.76	54.04	14,180,015	-0.73(-1.33%)
Jul 24, 2014	55.22	55.37	54.74	54.77	15,085,877	-0.43(-0.78%)
Jul 23, 2014	55.88	55.88	55.12	55.20	14,714,635	-0.40(-0.72%)
Jul 22, 2014	56.72	56.88	55.46	55.61	14,257,498	-0.96(-1.70%)
Jul 21, 2014	57.46	57.51	56.55	56.57	11,088,343	-1.00(-1.74%)
Jul 18, 2014	57.67	57.74	56.73	57.57	24,793,050	-0.12(-0.21%)
Jul 17, 2014	56.53	59.11	56.50	57.69	33,207,662	+0.73(+1.28%)
Jul 16, 2014	57.05	57.19	56.11	56.96	18,973,166	+1.26(+2.27%)
Jul 15, 2014	56.94	56.96	55.54	55.70	18,051,846	-1.10(-1.94%)
Jul 14, 2014	57.84	57.90	56.72	56.80	16,371,961	-0.63(-1.09%)
Jul 11, 2014	58.01	58.23	57.31	57.43	9,161,820	-0.42(-0.73%)
Jul 10, 2014	57.94	58.37	57.39	57.85	96,125,168	-1.99(-3.33%)
Jul 09, 2014	59.36	60.04	58.52	59.85	83,905,336	+0.51(+0.85%)
Jul 08, 2014	59.37	59.65	58.59	59.34	54,359,448	-0.21(-0.35%)
Jul 07, 2014	59.79	61.07	59.40	59.55	52,347,676	-0.65(-1.07%)
Jul 03, 2014	60.19	60.19	60.19	60.19	15,840,622	+0.00(+0.00%)
Jul 02, 2014	59.02	60.41	58.90	60.19	43,615,252	+1.29(+2.19%)
Jul 01, 2014	58.36	59.29	58.25	58.90	23,931,518	+0.73(+1.26%)
Jun 30, 2014	57.38	58.41	57.36	58.17	12,582,367	+0.85(+1.49%)
Jun 27, 2014	57.69	58.04	57.24	57.32	11,597,156	-0.71(-1.23%)
Jun 26, 2014	58.74	58.74	57.58	58.03	12,356,984	-0.46(-0.78%)
Jun 25, 2014	54.74	59.68	54.59	58.49	34,465,552	+3.41(+6.19%)
Jun 24, 2014	55.14	55.98	54.87	55.08	7,484,788	-0.15(-0.27%)
Jun 23, 2014	55.16	55.50	54.76	55.23	7,922,525	-0.04(-0.07%)
Jun 20, 2014	56.45	56.45	54.07	55.27	21,409,918	-1.25(-2.20%)
Jun 19, 2014	57.22	57.61	56.08	56.51	7,430,734	-0.81(-1.40%)
Jun 18, 2014	56.34	57.44	56.07	57.32	9,383,778	+1.05(+1.86%)
Jun 17, 2014	56.66	56.84	56.25	56.27	6,912,493	-0.55(-0.97%)
Jun 16, 2014	56.31	57.03	56.10	56.82	14,014,981	+0.23(+0.41%)
Jun 13, 2014	57.01	57.08	56.21	56.59	9,118,236	-0.40(-0.71%)
Jun 12, 2014	57.66	57.71	56.84	56.99	13,397,736	-0.86(-1.49%)
Jun 11, 2014	58.04	59.05	57.75	57.85	19,889,964	+0.63(+1.10%)
Jun 10, 2014	56.68	57.24	56.33	57.23	4,228,351	+0.60(+1.06%)
Jun 06, 2014	56.65	57.09	56.29	56.63	3,397,130	+0.12(+0.22%)
Jun 05, 2014	56.08	56.55	55.58	56.50	3,302,535	+0.60(+1.07%)
Jun 04, 2014	55.61	56.12	55.36	55.91	2,912,213	+0.21(+0.37%)
Jun 03, 2014	56.22	56.35	55.66	55.70	6,061,493	-0.65(-1.16%)
Jun 02, 2014	55.70	56.46	55.70	56.36	4,490,768	+0.66(+1.19%)
May 30, 2014	56.12	56.19	55.48	55.69	5,619,239	-0.50(-0.90%)
May 29, 2014	56.81	56.90	55.80	56.20	5,216,584	-0.31(-0.55%)
May 28, 2014	56.50	56.78	56.08	56.50	4,353,917	+0.02(+0.03%)
May 27, 2014	56.93	57.23	56.45	56.49	5,406,795	-0.27(-0.48%)
May 23, 2014	55.51	56.76	56.76	56.76	9,053,341	+1.89(+3.45%)
May 22, 2014	55.09	55.33	54.56	54.86	3,660,195	-0.28(-0.50%)
May 21, 2014	53.53	55.36	53.48	55.14	9,317,981	+1.80(+3.38%)
May 20, 2014	53.46	53.76	53.00	53.34	13,754,830	-0.25(-0.47%)
May 19, 2014	53.12	53.90	52.87	53.59	5,466,709	+0.31(+0.58%)
May 16, 2014	52.76	53.34	52.20	53.28	6,257,362	+0.60(+1.13%)
May 15, 2014	52.46	52.71	51.86	52.68	10,992,821	+0.42(+0.80%)
May 14, 2014	53.06	53.64	51.92	52.26	10,979,936	-0.99(-1.86%)
May 13, 2014	53.64	53.98	52.80	53.25	8,039,212	-0.37(-0.70%)
May 12, 2014	53.23	54.13	53.23	53.63	8,796,192	+0.62(+1.16%)
May 09, 2014	52.83	53.43	51.39	53.01	16,346,479	-1.19(-2.19%)
May 08, 2014	52.93	54.57	52.69	54.20	9,501,516	+1.27(+2.40%)
May 07, 2014	53.25	53.58	52.59	52.93	7,937,706	-0.13(-0.25%)
May 06, 2014	54.05	54.51	52.98	53.06	5,644,361	-1.31(-2.41%)
May 05, 2014	53.33	54.37	52.99	54.37	4,582,008	+0.90(+1.68%)
May 02, 2014	53.65	54.02	53.41	53.47	5,664,372	-0.23(-0.43%)

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.