Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	54.46	54.87	53.98	54.31	4,343,761	-0.68(-1.23%)
Jul 30, 2014	55.16	55.21	54.42	54.98	3,579,168	+0.14(+0.25%)
Jul 29, 2014	55.10	55.52	54.81	54.84	5,806,176	+0.49(+0.91%)
Jul 28, 2014	53.99	54.81	53.85	54.35	4,031,364	+0.57(+1.05%)
Jul 25, 2014	53.68	54.19	53.31	53.78	3,538,811	+0.03(+0.05%)
Jul 24, 2014	54.47	54.56	53.74	53.76	3,485,751	-0.47(-0.87%)
Jul 23, 2014	54.69	54.72	53.89	54.23	2,778,263	-0.10(-0.18%)
Jul 22, 2014	53.58	54.64	53.58	54.32	5,996,970	+1.22(+2.30%)
Jul 21, 2014	53.20	53.52	52.95	53.10	5,055,342	-0.46(-0.86%)
Jul 18, 2014	54.03	54.15	53.51	53.56	5,629,458	-0.38(-0.71%)
Jul 17, 2014	53.20	54.56	52.89	53.95	13,981,743	-0.32(-0.60%)
Jul 16, 2014	55.01	55.34	54.27	54.27	7,803,284	-0.31(-0.57%)
Jul 15, 2014	55.45	55.65	54.21	54.58	6,224,567	-0.54(-0.97%)
Jul 14, 2014	55.28	55.87	55.01	55.12	3,795,271	+0.26(+0.47%)
Jul 11, 2014	55.34	55.34	54.66	54.86	4,709,289	-0.24(-0.44%)
Jul 10, 2014	54.78	55.39	54.37	55.10	3,733,145	-0.71(-1.26%)
Jul 09, 2014	54.93	55.83	54.50	55.81	3,974,834	+0.60(+1.08%)
Jul 08, 2014	55.72	55.74	54.78	55.21	10,633,693	-1.36(-2.40%)
Jul 07, 2014	57.19	57.28	56.35	56.57	4,467,345	-0.74(-1.30%)
Jul 03, 2014	57.34	57.31	57.31	57.31	3,624,304	+0.31(+0.54%)
Jul 02, 2014	57.24	57.73	56.98	57.01	5,188,979	-0.19(-0.33%)
Jul 01, 2014	56.85	57.48	56.28	57.20	6,841,787	+1.15(+2.05%)
Jun 30, 2014	56.09	56.74	55.53	56.05	4,624,830	+0.22(+0.40%)
Jun 27, 2014	56.65	56.70	55.75	55.83	6,169,415	-0.61(-1.08%)
Jun 26, 2014	56.47	57.31	56.18	56.44	9,136,927	+0.98(+1.76%)
Jun 25, 2014	54.76	55.83	54.64	55.46	6,514,331	+0.44(+0.80%)
Jun 24, 2014	55.49	56.04	54.98	55.02	5,808,040	-0.22(-0.40%)
Jun 23, 2014	54.93	55.31	54.70	55.24	4,629,701	-0.18(-0.33%)
Jun 20, 2014	55.48	55.48	54.93	55.42	6,300,658	+0.34(+0.61%)
Jun 19, 2014	54.74	55.56	54.73	55.09	5,590,130	+0.55(+1.01%)
Jun 18, 2014	53.71	54.76	53.20	54.53	6,961,197	+0.73(+1.35%)
Jun 17, 2014	53.32	54.10	53.10	53.81	5,460,279	+0.35(+0.66%)
Jun 16, 2014	53.38	53.51	53.00	53.46	5,992,001	-0.42(-0.79%)
Jun 13, 2014	53.41	54.08	53.11	53.88	4,090,044	+0.76(+1.43%)
Jun 12, 2014	54.01	54.01	52.96	53.12	3,872,559	-0.78(-1.45%)
Jun 11, 2014	53.54	54.54	53.54	53.90	6,854,421	+0.56(+1.05%)
Jun 10, 2014	52.37	53.35	51.93	53.34	11,442,091	-1.04(-1.91%)
Jun 06, 2014	54.83	54.83	54.11	54.38	5,908,317	-0.51(-0.93%)
Jun 05, 2014	55.78	55.94	54.78	54.89	5,573,323	-0.75(-1.35%)
Jun 04, 2014	54.80	55.87	54.38	55.64	5,144,711	+0.54(+0.98%)
Jun 03, 2014	55.00	55.27	54.19	55.10	12,311,628	-1.45(-2.57%)
Jun 02, 2014	56.18	56.66	55.57	56.55	4,782,725	+0.66(+1.19%)
May 30, 2014	56.22	56.41	55.47	55.89	7,502,086	-0.36(-0.64%)
May 29, 2014	55.87	56.33	55.50	56.25	5,441,338	+0.76(+1.37%)
May 28, 2014	55.79	55.80	54.76	55.49	7,483,068	+0.02(+0.04%)
May 27, 2014	55.00	55.47	54.44	55.46	6,739,627	+0.76(+1.39%)
May 23, 2014	54.61	54.71	54.71	54.71	3,974,519	-0.16(-0.29%)
May 22, 2014	54.10	54.89	54.10	54.87	3,848,395	+0.91(+1.68%)
May 21, 2014	53.25	54.03	53.19	53.96	4,966,982	+1.02(+1.93%)
May 20, 2014	54.20	54.27	52.71	52.94	6,938,728	-1.33(-2.45%)
May 19, 2014	52.75	54.34	52.59	54.27	8,035,820	+0.83(+1.56%)
May 16, 2014	53.49	53.65	52.61	53.43	6,825,367	-0.18(-0.34%)
May 15, 2014	53.97	54.01	52.38	53.62	9,327,886	-0.20(-0.38%)
May 14, 2014	55.48	55.57	53.68	53.82	10,351,273	-1.61(-2.91%)
May 13, 2014	55.51	56.22	55.08	55.44	5,747,042	-0.02(-0.04%)
May 12, 2014	55.11	56.24	55.06	55.46	6,790,224	+0.91(+1.67%)
May 09, 2014	55.63	55.65	54.11	54.54	8,467,711	-0.06(-0.11%)
May 08, 2014	54.22	56.70	53.68	54.60	15,527,146	-2.18(-3.85%)
May 07, 2014	57.71	57.88	56.19	56.79	14,787,884	-0.85(-1.48%)
May 06, 2014	57.73	58.39	57.44	57.64	5,159,910	-0.60(-1.03%)
May 05, 2014	58.06	58.39	56.94	58.24	6,565,099	-0.63(-1.07%)
May 02, 2014	58.93	59.34	58.43	58.87	7,349,554	+0.91(+1.58%)

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.