Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	53.12	53.49	52.79	52.83	103,955	-0.34(-0.64%)
Jul 30, 2014	53.17	53.34	53.17	53.17	11,869	+0.21(+0.40%)
Jul 29, 2014	53.03	53.53	52.95	52.96	12,788	-0.28(-0.53%)
Jul 28, 2014	53.38	53.57	53.14	53.24	10,868	-0.14(-0.26%)
Jul 25, 2014	53.60	53.82	53.37	53.38	8,206	-0.13(-0.24%)
Jul 24, 2014	53.76	53.76	53.30	53.51	14,662	+0.22(+0.41%)
Jul 23, 2014	53.21	53.41	53.21	53.29	27,223	+0.14(+0.26%)
Jul 22, 2014	53.14	53.19	53.06	53.15	92,173	+0.02(+0.03%)
Jul 21, 2014	53.21	53.23	53.10	53.13	13,179	+0.08(+0.16%)
Jul 18, 2014	53.03	53.18	53.03	53.05	10,427	+0.02(+0.04%)
Jul 17, 2014	53.22	53.22	53.02	53.03	13,432	-0.14(-0.26%)
Jul 16, 2014	53.20	53.40	53.11	53.17	11,272	-0.14(-0.26%)
Jul 15, 2014	53.24	53.45	53.11	53.31	17,354	+0.06(+0.11%)
Jul 14, 2014	53.24	53.33	53.21	53.25	15,542	+0.01(+0.02%)
Jul 11, 2014	53.05	53.38	53.05	53.24	20,058	+0.04(+0.08%)
Jul 10, 2014	53.16	53.52	53.06	53.20	14,017	-0.12(-0.23%)
Jul 09, 2014	53.24	53.34	53.24	53.32	11,577	+0.20(+0.38%)
Jul 08, 2014	53.00	53.20	52.87	53.12	16,058	+0.19(+0.36%)
Jul 07, 2014	52.74	53.03	52.74	52.93	11,758	+0.10(+0.19%)
Jul 03, 2014	53.06	52.83	52.83	52.83	31,900	+0.01(+0.02%)
Jul 02, 2014	52.69	53.11	52.69	52.82	22,861	+0.01(+0.02%)
Jul 01, 2014	52.73	52.93	52.73	52.81	20,636	-0.24(-0.45%)
Jun 30, 2014	52.96	53.41	52.96	53.05	10,576	-0.16(-0.30%)
Jun 27, 2014	53.30	53.35	53.02	53.21	19,694	-0.03(-0.06%)
Jun 26, 2014	53.19	53.29	52.82	53.24	10,315	+0.03(+0.06%)
Jun 25, 2014	53.32	53.32	53.07	53.21	10,771	+0.05(+0.09%)
Jun 24, 2014	53.04	53.46	53.01	53.16	17,337	+0.22(+0.42%)
Jun 23, 2014	52.84	53.11	52.84	52.94	26,374	-0.11(-0.21%)
Jun 20, 2014	52.90	53.07	52.84	53.05	39,235	+0.17(+0.32%)
Jun 19, 2014	52.88	52.96	52.73	52.88	17,573	+0.08(+0.15%)
Jun 18, 2014	52.57	52.80	52.37	52.80	10,216	+0.29(+0.55%)
Jun 17, 2014	52.52	52.97	52.43	52.51	19,360	-0.04(-0.08%)
Jun 16, 2014	53.05	53.05	52.51	52.55	30,633	-0.29(-0.55%)
Jun 13, 2014	52.98	52.98	52.75	52.84	23,055	-0.04(-0.08%)
Jun 12, 2014	52.76	53.33	52.75	52.88	18,432	+0.05(+0.09%)
Jun 11, 2014	52.91	53.00	52.65	52.83	39,455	-0.22(-0.41%)
Jun 10, 2014	53.55	53.55	53.00	53.05	18,877	+0.25(+0.47%)
Jun 06, 2014	52.83	53.00	52.75	52.80	13,063	+0.28(+0.53%)
Jun 05, 2014	52.71	52.71	52.27	52.52	20,033	+0.16(+0.31%)
Jun 04, 2014	52.41	52.73	52.10	52.36	19,532	+0.00(+0.00%)
Jun 03, 2014	52.51	52.62	52.20	52.36	12,550	-0.15(-0.29%)
Jun 02, 2014	52.50	52.71	52.29	52.51	14,425	-0.28(-0.53%)
May 30, 2014	53.00	53.00	52.50	52.79	106,895	-0.07(-0.13%)
May 29, 2014	52.30	52.87	52.30	52.86	12,170	+0.15(+0.28%)
May 28, 2014	52.15	52.74	52.15	52.71	25,691	+0.26(+0.49%)
May 27, 2014	52.77	52.77	52.15	52.45	17,881	+0.02(+0.03%)
May 23, 2014	52.36	52.44	52.44	52.44	10,100	+0.50(+0.96%)
May 22, 2014	52.38	52.38	51.94	51.94	10,218	-0.21(-0.40%)
May 21, 2014	51.81	52.22	51.79	52.15	16,093	-0.04(-0.08%)
May 20, 2014	52.29	52.29	51.86	52.19	13,380	-0.02(-0.04%)
May 19, 2014	52.25	52.25	51.94	52.21	21,965	+0.03(+0.06%)
May 16, 2014	52.12	52.23	51.84	52.18	13,321	+0.00(+0.00%)
May 15, 2014	51.92	52.32	51.91	52.18	19,356	+0.25(+0.48%)
May 14, 2014	52.28	52.28	51.85	51.93	10,604	-0.19(-0.36%)
May 13, 2014	52.02	52.25	51.63	52.12	15,635	+0.22(+0.42%)
May 12, 2014	52.13	53.49	51.90	51.90	59,826	-0.08(-0.15%)
May 09, 2014	52.38	52.38	51.71	51.98	13,689	-0.05(-0.10%)
May 08, 2014	51.87	52.11	51.84	52.03	12,949	+0.19(+0.37%)
May 07, 2014	51.84	51.84	51.35	51.84	12,683	+0.25(+0.48%)
May 06, 2014	51.72	51.74	51.51	51.59	35,599	+0.23(+0.45%)
May 05, 2014	51.45	51.49	51.09	51.36	10,772	-0.07(-0.14%)
May 02, 2014	51.30	51.56	51.16	51.43	10,785	+0.11(+0.21%)

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.