Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	55.46	55.54	54.66	54.74	1,870,378	-0.99(-1.77%)
Jul 30, 2014	55.86	55.93	55.51	55.73	1,180,919	+0.08(+0.14%)
Jul 29, 2014	56.15	56.29	55.63	55.65	1,328,443	-0.40(-0.72%)
Jul 28, 2014	55.84	56.18	55.69	56.05	881,765	+0.18(+0.32%)
Jul 25, 2014	56.25	56.25	55.80	55.87	921,545	-0.52(-0.93%)
Jul 24, 2014	56.73	56.76	56.33	56.40	1,387,509	-0.14(-0.24%)
Jul 23, 2014	56.80	56.81	56.45	56.53	1,063,363	-0.24(-0.42%)
Jul 22, 2014	56.68	57.09	56.56	56.77	1,284,885	+0.27(+0.47%)
Jul 21, 2014	56.26	56.63	56.13	56.51	1,465,657	+0.21(+0.38%)
Jul 18, 2014	56.09	56.46	55.93	56.29	2,144,036	+0.47(+0.85%)
Jul 17, 2014	56.28	56.43	55.79	55.82	1,632,759	-0.63(-1.11%)
Jul 16, 2014	56.48	56.71	56.36	56.45	1,833,491	+0.15(+0.27%)
Jul 15, 2014	56.92	57.11	55.88	56.29	2,966,128	-0.51(-0.89%)
Jul 14, 2014	56.76	57.18	56.74	56.80	1,231,844	+0.07(+0.12%)
Jul 11, 2014	57.01	57.05	56.64	56.73	1,138,739	-0.39(-0.68%)
Jul 10, 2014	56.82	57.25	56.70	57.12	1,088,749	-0.11(-0.20%)
Jul 09, 2014	57.05	57.32	56.94	57.23	1,345,249	+0.27(+0.47%)
Jul 08, 2014	57.56	57.77	56.71	56.96	2,962,885	-0.83(-1.44%)
Jul 07, 2014	57.75	58.07	57.75	57.80	1,093,238	-0.15(-0.25%)
Jul 03, 2014	57.78	57.94	57.94	57.94	643,932	+0.34(+0.58%)
Jul 02, 2014	57.38	57.66	57.32	57.61	1,096,518	+0.05(+0.09%)
Jul 01, 2014	57.50	57.82	57.45	57.56	2,831,800	+0.34(+0.59%)
Jun 30, 2014	57.50	57.56	57.17	57.22	3,086,814	-0.18(-0.31%)
Jun 27, 2014	57.01	57.46	56.77	57.40	3,847,753	+0.19(+0.33%)
Jun 26, 2014	57.32	57.32	56.87	57.21	669,101	+0.01(+0.02%)
Jun 25, 2014	57.26	57.26	56.96	57.20	1,052,962	-0.15(-0.27%)
Jun 24, 2014	57.54	57.75	57.33	57.36	1,148,585	-0.32(-0.55%)
Jun 23, 2014	57.62	57.87	57.51	57.68	950,685	+0.03(+0.04%)
Jun 20, 2014	57.80	58.02	57.55	57.65	2,535,884	+0.01(+0.01%)
Jun 19, 2014	57.26	57.65	57.26	57.64	1,474,340	+0.38(+0.66%)
Jun 18, 2014	57.38	57.50	57.18	57.26	1,381,887	-0.02(-0.03%)
Jun 17, 2014	57.26	57.51	57.19	57.28	811,104	-0.07(-0.12%)
Jun 16, 2014	57.34	57.70	57.30	57.35	1,116,197	-0.05(-0.09%)
Jun 13, 2014	57.33	57.67	57.27	57.40	808,997	+0.27(+0.48%)
Jun 12, 2014	57.45	57.62	56.98	57.13	1,502,944	-0.40(-0.70%)
Jun 11, 2014	57.88	58.02	57.46	57.53	1,178,626	-0.66(-1.14%)
Jun 10, 2014	58.23	58.42	58.02	58.19	1,518,200	+0.03(+0.06%)
Jun 06, 2014	57.86	58.22	57.80	58.16	1,491,958	+0.42(+0.73%)
Jun 05, 2014	57.79	58.20	57.67	57.74	1,921,693	-0.05(-0.09%)
Jun 04, 2014	57.27	57.80	57.26	57.79	1,425,068	+0.32(+0.55%)
Jun 03, 2014	57.54	57.99	57.44	57.47	1,696,433	-0.46(-0.80%)
Jun 02, 2014	57.92	58.24	57.77	57.93	1,508,229	-0.02(-0.03%)
May 30, 2014	57.64	58.26	57.48	57.95	3,497,529	+0.44(+0.76%)
May 29, 2014	57.63	57.68	57.50	57.51	1,459,447	-0.02(-0.03%)
May 28, 2014	57.69	57.75	57.51	57.53	2,055,118	-0.08(-0.13%)
May 27, 2014	57.75	57.84	57.57	57.61	1,977,340	+0.02(+0.03%)
May 23, 2014	57.32	57.59	57.59	57.59	2,819,577	+0.11(+0.19%)
May 22, 2014	56.97	57.55	56.77	57.48	1,240,654	-0.02(-0.03%)
May 21, 2014	57.40	57.75	57.32	57.50	1,098,419	+0.32(+0.56%)
May 20, 2014	57.50	57.58	56.86	57.18	4,190,735	-0.31(-0.54%)
May 19, 2014	56.94	57.65	56.80	57.49	1,861,216	+0.50(+0.87%)
May 16, 2014	57.09	57.16	56.59	56.99	4,968,430	-0.03(-0.06%)
May 15, 2014	57.87	57.98	56.90	57.02	2,151,491	-0.74(-1.28%)
May 14, 2014	58.13	58.40	57.73	57.76	1,348,703	-0.47(-0.81%)
May 13, 2014	58.22	58.73	58.03	58.24	1,691,314	-0.04(-0.07%)
May 12, 2014	57.91	58.54	57.91	58.28	1,459,161	+0.46(+0.80%)
May 09, 2014	57.90	58.17	57.44	57.81	2,243,662	-0.10(-0.18%)
May 08, 2014	57.53	58.35	57.44	57.92	2,290,529	+0.21(+0.36%)
May 07, 2014	56.95	57.81	56.83	57.71	2,910,019	+0.64(+1.11%)
May 06, 2014	56.55	57.52	56.38	57.07	6,187,652	+0.21(+0.38%)
May 05, 2014	55.92	57.93	55.89	56.86	8,820,353	+0.55(+0.98%)
May 02, 2014	53.76	56.63	53.61	56.31	6,670,772	+2.46(+4.57%)

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.