Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	55.00	55.05	53.06	53.45	1,760,057	-1.78(-3.22%)
Jul 30, 2014	56.66	56.86	55.02	55.23	787,996	-0.80(-1.43%)
Jul 29, 2014	55.83	56.64	55.65	56.03	481,564	+0.09(+0.16%)
Jul 28, 2014	56.32	56.57	55.44	55.94	840,470	-0.56(-0.99%)
Jul 25, 2014	57.03	57.03	56.13	56.50	869,981	-0.92(-1.60%)
Jul 24, 2014	57.25	58.09	56.68	57.42	996,535	+0.23(+0.40%)
Jul 23, 2014	57.03	57.21	56.43	57.19	1,104,224	+0.40(+0.70%)
Jul 22, 2014	56.19	57.21	56.02	56.79	1,722,203	+1.06(+1.90%)
Jul 21, 2014	55.59	56.04	55.43	55.73	1,140,274	-0.02(-0.04%)
Jul 18, 2014	55.24	56.00	54.96	55.75	1,033,887	+0.88(+1.60%)
Jul 17, 2014	56.10	56.46	54.64	54.87	1,206,644	-0.54(-0.97%)
Jul 16, 2014	54.05	55.90	53.96	55.41	2,152,411	+1.92(+3.59%)
Jul 15, 2014	53.86	55.15	51.92	53.49	3,470,044	-1.76(-3.19%)
Jul 14, 2014	56.66	56.67	55.07	55.25	2,550,187	+0.02(+0.04%)
Jul 11, 2014	56.37	56.56	55.11	55.23	1,165,415	-1.30(-2.30%)
Jul 10, 2014	56.25	57.16	55.56	56.53	1,225,369	-0.61(-1.07%)
Jul 09, 2014	56.43	57.46	56.41	57.14	1,202,388	+0.65(+1.15%)
Jul 08, 2014	55.76	56.83	55.35	56.49	1,500,168	+0.87(+1.56%)
Jul 07, 2014	55.86	56.24	55.45	55.62	962,623	-0.32(-0.57%)
Jul 03, 2014	55.72	55.94	55.94	55.94	796,000	+0.39(+0.70%)
Jul 02, 2014	55.82	56.32	55.32	55.55	1,498,101	-0.39(-0.70%)
Jul 01, 2014	56.36	56.36	55.39	55.94	1,428,157	+0.05(+0.09%)
Jun 30, 2014	55.89	56.38	55.18	55.89	2,132,179	+1.05(+1.91%)
Jun 27, 2014	53.44	54.84	53.32	54.84	1,412,015	+1.66(+3.12%)
Jun 26, 2014	53.09	53.51	52.12	53.18	1,170,495	+0.08(+0.15%)
Jun 25, 2014	51.53	53.23	51.53	53.10	1,823,132	+1.41(+2.73%)
Jun 24, 2014	53.58	53.82	50.58	51.69	2,881,851	-2.08(-3.87%)
Jun 23, 2014	53.75	54.20	53.61	53.77	1,046,455	+0.14(+0.26%)
Jun 20, 2014	53.87	54.06	52.86	53.63	1,792,987	+0.23(+0.43%)
Jun 19, 2014	52.91	53.44	52.23	53.40	1,009,029	+0.79(+1.50%)
Jun 18, 2014	52.21	52.67	51.65	52.61	1,002,411	+0.77(+1.49%)
Jun 17, 2014	52.19	52.21	51.34	51.84	1,450,524	-0.60(-1.14%)
Jun 16, 2014	52.75	52.75	51.83	52.44	636,151	-0.24(-0.46%)
Jun 13, 2014	52.45	52.71	51.53	52.68	1,070,984	+0.27(+0.52%)
Jun 12, 2014	51.50	53.13	51.46	52.41	1,798,814	+1.35(+2.64%)
Jun 11, 2014	50.28	51.28	49.83	51.06	1,347,324	+0.59(+1.17%)
Jun 10, 2014	50.82	50.93	50.16	50.47	533,861	-0.10(-0.20%)
Jun 06, 2014	50.17	50.44	49.95	50.57	872,746	+0.68(+1.36%)
Jun 05, 2014	50.17	50.67	49.51	49.89	1,000,601	-0.46(-0.91%)
Jun 04, 2014	49.70	50.63	49.28	50.35	1,018,818	+0.71(+1.43%)
Jun 03, 2014	49.00	49.80	48.66	49.64	770,145	+0.40(+0.81%)
Jun 02, 2014	49.70	49.89	48.76	49.24	858,474	-0.26(-0.53%)
May 30, 2014	50.09	50.24	49.03	49.50	1,058,104	-0.77(-1.53%)
May 29, 2014	49.77	50.31	49.00	50.27	995,850	+0.94(+1.91%)
May 28, 2014	49.19	49.70	48.51	49.33	1,063,166	+0.25(+0.51%)
May 27, 2014	49.49	50.61	48.61	49.08	1,341,182	-0.36(-0.73%)
May 23, 2014	49.91	49.44	49.44	49.44	1,178,200	-0.83(-1.65%)
May 22, 2014	50.43	51.24	50.26	50.27	1,386,052	-0.19(-0.38%)
May 21, 2014	48.51	50.52	48.47	50.46	2,178,710	+2.42(+5.04%)
May 20, 2014	47.65	48.26	46.86	48.04	1,279,078	+0.44(+0.92%)
May 19, 2014	47.80	48.43	47.36	47.60	1,185,197	-0.18(-0.38%)
May 16, 2014	48.15	48.20	47.18	47.78	785,322	-0.29(-0.60%)
May 15, 2014	48.63	48.71	47.38	48.07	1,247,624	-0.71(-1.46%)
May 14, 2014	49.40	49.65	48.67	48.78	2,027,043	-0.57(-1.16%)
May 13, 2014	48.91	49.60	48.63	49.35	1,604,536	+0.78(+1.61%)
May 12, 2014	47.98	48.73	47.33	48.57	1,424,374	+1.14(+2.40%)
May 09, 2014	47.00	47.83	46.82	47.43	1,641,105	+0.41(+0.87%)
May 08, 2014	48.22	49.08	46.90	47.02	1,611,798	-1.45(-2.99%)
May 07, 2014	48.27	48.63	47.08	48.47	1,660,232	+0.84(+1.76%)
May 06, 2014	49.69	49.80	47.32	47.63	2,914,738	+0.86(+1.84%)
May 05, 2014	46.01	47.10	45.69	46.77	1,989,555	+0.41(+0.88%)
May 02, 2014	45.28	46.58	44.94	46.36	2,040,688	+0.98(+2.16%)

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.