Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	70.86	71.17	69.85	69.90	5,023,907	-1.63(-2.27%)
Jul 30, 2014	71.45	71.82	70.69	71.53	5,485,351	+0.35(+0.50%)
Jul 29, 2014	71.69	71.81	71.17	71.17	12,374,878	-2.74(-3.70%)
Jul 28, 2014	74.45	74.47	73.43	73.91	3,501,792	-0.66(-0.88%)
Jul 25, 2014	74.70	75.05	74.47	74.56	1,656,574	-0.37(-0.50%)
Jul 24, 2014	75.02	75.27	74.77	74.94	1,770,234	-0.18(-0.24%)
Jul 23, 2014	75.25	75.44	75.06	75.12	1,580,444	-0.10(-0.13%)
Jul 22, 2014	75.07	75.62	75.02	75.22	2,044,084	+0.30(+0.40%)
Jul 21, 2014	74.55	75.21	74.44	74.92	2,454,158	+0.17(+0.23%)
Jul 18, 2014	74.15	74.74	74.04	74.74	2,699,822	+0.84(+1.14%)
Jul 17, 2014	74.86	75.04	73.81	73.90	3,948,271	-1.35(-1.79%)
Jul 16, 2014	75.20	75.66	75.05	75.25	3,206,187	+0.17(+0.22%)
Jul 15, 2014	74.49	75.14	74.32	75.08	3,058,301	+0.60(+0.81%)
Jul 14, 2014	74.08	74.67	74.04	74.48	2,854,295	+0.66(+0.90%)
Jul 11, 2014	73.51	74.08	73.47	73.81	2,165,680	+0.32(+0.43%)
Jul 10, 2014	73.55	73.76	73.39	73.50	2,218,554	-0.64(-0.86%)
Jul 09, 2014	74.35	74.38	73.81	74.14	1,651,171	+0.06(+0.08%)
Jul 08, 2014	74.24	74.24	73.48	74.08	3,193,750	-0.24(-0.33%)
Jul 07, 2014	74.83	74.84	74.12	74.33	2,361,652	-0.46(-0.62%)
Jul 03, 2014	74.67	74.79	74.79	74.79	1,762,940	+0.24(+0.32%)
Jul 02, 2014	73.94	74.56	73.94	74.55	3,021,188	+0.50(+0.68%)
Jul 01, 2014	74.44	74.51	73.90	74.05	2,078,951	+0.14(+0.19%)
Jun 30, 2014	73.84	74.07	73.53	73.91	2,874,431	-0.04(-0.05%)
Jun 27, 2014	73.84	74.08	73.65	73.94	3,292,284	+0.05(+0.07%)
Jun 26, 2014	73.64	73.97	73.17	73.89	2,158,362	+0.17(+0.22%)
Jun 25, 2014	73.20	73.84	73.08	73.73	2,188,331	+0.49(+0.67%)
Jun 24, 2014	73.52	74.00	73.22	73.24	2,340,063	-0.53(-0.71%)
Jun 23, 2014	73.96	74.07	73.17	73.76	2,456,232	-0.03(-0.04%)
Jun 20, 2014	73.74	74.03	73.68	73.79	4,436,389	+0.09(+0.13%)
Jun 19, 2014	73.94	74.13	73.53	73.70	2,999,318	-0.30(-0.41%)
Jun 18, 2014	73.88	74.14	73.22	74.00	6,188,865	+0.85(+1.16%)
Jun 17, 2014	72.72	73.22	72.37	73.15	2,858,324	+0.31(+0.43%)
Jun 16, 2014	72.64	72.94	72.37	72.84	2,664,723	+0.11(+0.15%)
Jun 13, 2014	72.71	73.08	72.57	72.73	2,697,841	+0.10(+0.14%)
Jun 12, 2014	73.75	73.81	72.60	72.63	4,329,296	-1.16(-1.57%)
Jun 11, 2014	73.85	74.17	73.65	73.79	2,925,208	-0.30(-0.40%)
Jun 10, 2014	74.26	74.41	73.87	74.09	3,559,314	-0.49(-0.66%)
Jun 06, 2014	74.69	74.77	74.46	74.58	2,922,495	-0.02(-0.03%)
Jun 05, 2014	74.39	74.61	74.13	74.60	3,493,222	+0.47(+0.63%)
Jun 04, 2014	74.43	74.51	73.87	74.13	3,919,497	-0.33(-0.44%)
Jun 03, 2014	74.81	74.99	74.20	74.46	3,221,330	-0.47(-0.62%)
Jun 02, 2014	74.97	75.09	74.59	74.93	4,047,753	+0.14(+0.19%)
May 30, 2014	74.87	74.98	74.67	74.79	3,649,894	-0.13(-0.17%)
May 29, 2014	74.82	75.00	74.46	74.92	2,622,733	+0.47(+0.63%)
May 28, 2014	74.49	74.71	74.33	74.45	2,592,177	+0.17(+0.23%)
May 27, 2014	74.12	74.50	74.10	74.28	2,753,778	+0.32(+0.43%)
May 23, 2014	73.17	73.96	73.96	73.96	2,594,128	+0.77(+1.05%)
May 22, 2014	73.17	73.27	72.95	73.19	2,087,531	-0.06(-0.08%)
May 21, 2014	72.49	73.27	72.49	73.25	2,802,359	+0.87(+1.20%)
May 20, 2014	72.95	73.13	72.14	72.37	2,903,009	-0.62(-0.85%)
May 19, 2014	72.76	73.15	72.75	72.99	2,021,690	+0.04(+0.06%)
May 16, 2014	72.44	73.00	72.34	72.95	3,164,384	+0.63(+0.87%)
May 15, 2014	72.96	73.14	72.14	72.32	6,119,761	-0.66(-0.90%)
May 14, 2014	73.23	73.23	72.54	72.98	4,768,613	-0.34(-0.46%)
May 13, 2014	72.77	73.47	72.71	73.32	5,155,882	+0.72(+0.99%)
May 12, 2014	71.52	72.60	71.48	72.60	3,999,766	+1.25(+1.75%)
May 09, 2014	70.86	71.51	70.71	71.35	3,272,427	+0.55(+0.78%)
May 08, 2014	70.66	71.13	70.56	70.80	3,140,886	+0.11(+0.16%)
May 07, 2014	69.95	70.72	69.80	70.68	2,688,615	+1.04(+1.49%)
May 06, 2014	69.88	70.04	69.62	69.65	2,525,737	-0.41(-0.58%)
May 05, 2014	70.28	70.30	69.80	70.05	3,017,517	-0.44(-0.62%)
May 02, 2014	70.15	70.93	70.10	70.49	3,188,638	+0.32(+0.46%)

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.