Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	58.19	58.46	57.91	57.99	398,719	+0.01(+0.02%)
Jul 30, 2014	58.30	58.37	57.81	57.97	487,087	+0.06(+0.10%)
Jul 29, 2014	58.40	58.72	57.97	57.92	426,176	-0.47(-0.80%)
Jul 28, 2014	58.11	58.42	58.00	58.38	354,955	+1.13(+1.98%)
Jul 25, 2014	56.66	57.28	56.65	57.25	337,381	+1.20(+2.14%)
Jul 24, 2014	55.32	56.36	55.32	56.05	598,141	+0.72(+1.30%)
Jul 23, 2014	55.37	55.50	55.17	55.33	318,980	+1.31(+2.42%)
Jul 22, 2014	53.86	54.46	53.86	54.03	352,790	+0.92(+1.73%)
Jul 21, 2014	52.95	53.24	52.90	53.11	277,326	+0.50(+0.95%)
Jul 18, 2014	52.49	52.79	52.36	52.61	182,113	-0.32(-0.61%)
Jul 17, 2014	53.16	53.43	52.79	52.93	186,308	-0.09(-0.16%)
Jul 16, 2014	52.57	53.08	52.57	53.02	467,128	+1.38(+2.68%)
Jul 15, 2014	51.63	51.73	51.16	51.63	519,285	-0.16(-0.32%)
Jul 14, 2014	51.90	51.90	51.32	51.80	398,527	-0.22(-0.43%)
Jul 11, 2014	51.90	52.11	51.50	52.02	353,419	-0.49(-0.94%)
Jul 10, 2014	52.53	52.62	52.28	52.51	286,436	-0.74(-1.39%)
Jul 09, 2014	53.25	53.45	53.09	53.25	129,287	-0.20(-0.38%)
Jul 08, 2014	53.83	54.01	53.38	53.45	477,686	-0.22(-0.41%)
Jul 07, 2014	53.71	53.89	53.47	53.68	207,965	-0.04(-0.07%)
Jul 03, 2014	53.39	53.71	53.71	53.71	142,594	+0.33(+0.62%)
Jul 02, 2014	53.09	53.45	53.09	53.38	157,835	+0.12(+0.23%)
Jul 01, 2014	53.34	53.45	53.12	53.26	163,940	-0.14(-0.27%)
Jun 30, 2014	53.43	53.70	53.21	53.40	250,334	+0.03(+0.05%)
Jun 27, 2014	53.24	53.48	53.02	53.38	221,873	-0.02(-0.04%)
Jun 26, 2014	53.76	53.86	53.32	53.40	237,351	+1.04(+1.99%)
Jun 25, 2014	52.01	52.41	51.90	52.36	313,855	+0.80(+1.54%)
Jun 24, 2014	51.65	52.21	51.30	51.56	374,053	+0.53(+1.04%)
Jun 23, 2014	51.05	51.12	50.93	51.03	199,759	+0.55(+1.09%)
Jun 20, 2014	50.80	51.01	50.43	50.48	210,204	-1.02(-1.98%)
Jun 19, 2014	51.24	51.59	51.12	51.50	258,745	+0.56(+1.10%)
Jun 18, 2014	50.37	50.97	50.20	50.94	181,859	+0.68(+1.36%)
Jun 17, 2014	49.94	50.26	49.78	50.26	399,638	-0.32(-0.62%)
Jun 16, 2014	51.04	51.16	50.39	50.57	190,633	-0.27(-0.52%)
Jun 13, 2014	50.93	50.93	50.61	50.84	138,641	-0.40(-0.78%)
Jun 12, 2014	51.22	51.52	51.21	51.24	297,612	-0.21(-0.40%)
Jun 11, 2014	51.56	51.73	51.40	51.45	193,965	-0.11(-0.22%)
Jun 10, 2014	51.58	51.65	51.48	51.56	283,076	+0.66(+1.30%)
Jun 06, 2014	50.47	51.14	50.43	50.90	195,394	+0.42(+0.84%)
Jun 05, 2014	50.54	50.62	50.33	50.48	142,311	-0.08(-0.16%)
Jun 04, 2014	50.79	50.79	50.39	50.56	133,876	-0.10(-0.20%)
Jun 03, 2014	50.53	50.67	50.34	50.66	635,166	-0.52(-1.01%)
Jun 02, 2014	51.19	51.57	51.00	51.17	197,381	+0.39(+0.76%)
May 30, 2014	50.92	51.15	49.83	50.79	510,489	-1.06(-2.05%)
May 29, 2014	51.68	51.88	51.45	51.85	238,880	-0.47(-0.89%)
May 28, 2014	52.49	52.54	52.18	52.31	290,628	-0.19(-0.37%)
May 27, 2014	52.74	52.80	52.26	52.51	304,736	-1.36(-2.53%)
May 23, 2014	54.06	53.87	53.87	53.87	184,690	-0.44(-0.81%)
May 22, 2014	54.52	54.63	54.06	54.31	191,638	+0.46(+0.85%)
May 21, 2014	53.96	54.03	53.81	53.85	186,379	+0.11(+0.21%)
May 20, 2014	53.81	54.09	53.62	53.73	444,979	-0.42(-0.77%)
May 19, 2014	54.14	54.27	53.86	54.15	255,433	-0.13(-0.24%)
May 16, 2014	54.20	54.33	54.03	54.28	248,106	+0.08(+0.15%)
May 15, 2014	54.24	54.29	53.99	54.20	287,707	-0.19(-0.36%)
May 14, 2014	54.24	54.83	54.22	54.39	225,485	+0.37(+0.69%)
May 13, 2014	54.01	54.24	53.89	54.02	141,719	+0.01(+0.03%)
May 12, 2014	53.81	54.17	53.46	54.01	182,752	+0.56(+1.05%)
May 09, 2014	53.53	53.61	53.15	53.45	217,418	+0.00(+0.00%)
May 08, 2014	53.10	53.63	52.95	53.45	398,918	+0.51(+0.96%)
May 07, 2014	53.05	53.05	52.55	52.94	424,970	-0.24(-0.46%)
May 06, 2014	52.84	53.40	52.83	53.18	177,152	+0.23(+0.43%)
May 05, 2014	52.97	53.00	52.59	52.95	192,768	-0.07(-0.14%)
May 02, 2014	53.16	53.21	52.82	53.02	178,160	+0.11(+0.20%)

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.