Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	60.04	60.19	58.43	58.59	3,103,401	-2.13(-3.51%)
Jul 30, 2014	61.29	61.29	60.46	60.72	2,208,424	-0.25(-0.41%)
Jul 29, 2014	61.95	61.95	60.96	60.97	1,863,421	-1.00(-1.61%)
Jul 28, 2014	62.75	62.90	61.86	61.96	2,109,341	-0.90(-1.43%)
Jul 25, 2014	62.56	63.15	62.53	62.86	1,466,145	+0.01(+0.02%)
Jul 24, 2014	63.95	63.98	62.80	62.85	2,342,741	-1.16(-1.81%)
Jul 23, 2014	64.28	64.28	63.71	64.01	2,464,893	-0.27(-0.42%)
Jul 22, 2014	62.79	64.55	62.54	64.28	3,283,165	+2.64(+4.28%)
Jul 21, 2014	61.63	62.00	61.33	61.64	2,044,880	-0.35(-0.56%)
Jul 18, 2014	61.20	62.12	61.01	61.98	2,150,025	+1.12(+1.83%)
Jul 17, 2014	61.64	61.86	60.83	60.87	1,839,816	-1.44(-2.30%)
Jul 16, 2014	61.52	62.39	61.49	62.30	1,518,361	+0.93(+1.51%)
Jul 15, 2014	61.90	62.28	61.15	61.38	1,942,398	-0.64(-1.03%)
Jul 14, 2014	61.63	62.32	61.59	62.01	2,216,086	+0.88(+1.43%)
Jul 11, 2014	60.93	61.40	60.59	61.14	2,147,754	+0.36(+0.59%)
Jul 10, 2014	60.67	61.09	60.19	60.78	1,961,199	-0.58(-0.94%)
Jul 09, 2014	61.49	61.76	61.33	61.36	1,452,886	+0.19(+0.31%)
Jul 08, 2014	62.13	62.14	61.13	61.17	2,030,557	-0.96(-1.54%)
Jul 07, 2014	62.70	62.82	62.02	62.12	1,109,101	-0.76(-1.20%)
Jul 03, 2014	62.63	62.88	62.88	62.88	590,247	+0.39(+0.62%)
Jul 02, 2014	62.63	63.25	62.41	62.49	1,483,562	-0.16(-0.25%)
Jul 01, 2014	62.65	63.12	62.40	62.65	1,195,959	+0.36(+0.58%)
Jun 30, 2014	62.31	62.71	62.13	62.29	1,617,097	-0.19(-0.30%)
Jun 27, 2014	62.09	62.54	61.98	62.48	3,812,645	+0.13(+0.21%)
Jun 26, 2014	62.47	62.51	61.77	62.35	1,410,108	+0.07(+0.11%)
Jun 25, 2014	61.95	62.63	61.80	62.28	1,625,867	+0.29(+0.47%)
Jun 24, 2014	62.84	63.18	61.86	61.99	1,899,005	-0.90(-1.43%)
Jun 23, 2014	63.45	63.80	62.78	62.89	1,411,769	-0.88(-1.38%)
Jun 20, 2014	63.63	63.89	63.42	63.77	2,702,301	+0.36(+0.57%)
Jun 19, 2014	63.28	63.47	63.09	63.41	1,372,635	+0.16(+0.25%)
Jun 18, 2014	62.78	63.30	62.29	63.25	1,375,006	+0.45(+0.71%)
Jun 17, 2014	62.36	63.01	62.02	62.80	1,938,715	+0.18(+0.29%)
Jun 16, 2014	61.85	62.65	61.75	62.62	1,975,095	+0.54(+0.87%)
Jun 13, 2014	61.84	62.08	61.52	62.08	1,832,541	+0.27(+0.44%)
Jun 12, 2014	61.81	62.14	61.63	61.81	2,877,013	-0.17(-0.27%)
Jun 11, 2014	62.25	62.31	61.77	61.98	2,238,701	-0.76(-1.21%)
Jun 10, 2014	62.13	62.78	61.91	62.74	2,348,081	+0.99(+1.60%)
Jun 06, 2014	60.36	61.77	60.36	61.76	1,648,017	+1.17(+1.92%)
Jun 05, 2014	60.21	60.94	59.63	60.59	2,656,481	+0.62(+1.03%)
Jun 04, 2014	59.18	60.01	59.00	59.97	2,091,585	+0.78(+1.31%)
Jun 03, 2014	59.40	59.49	58.90	59.19	2,823,120	-0.34(-0.57%)
Jun 02, 2014	59.62	59.94	58.82	59.53	1,390,441	-0.08(-0.13%)
May 30, 2014	59.39	59.71	59.06	59.61	1,952,834	+0.04(+0.07%)
May 29, 2014	59.71	60.03	59.05	59.57	1,893,687	-0.06(-0.10%)
May 28, 2014	58.50	59.87	58.44	59.63	2,760,918	+1.29(+2.20%)
May 27, 2014	58.61	59.19	58.23	58.35	1,622,955	+0.20(+0.34%)
May 23, 2014	56.95	58.15	58.15	58.15	1,373,063	+1.02(+1.78%)
May 22, 2014	57.08	57.54	56.87	57.13	442,920	+0.05(+0.09%)
May 21, 2014	57.09	57.52	56.49	57.08	1,459,003	+0.23(+0.40%)
May 20, 2014	57.81	57.84	56.48	56.85	1,652,797	-1.07(-1.84%)
May 19, 2014	57.17	57.97	57.09	57.92	908,289	+0.52(+0.90%)
May 16, 2014	57.11	57.41	56.61	57.40	2,426,662	+0.44(+0.77%)
May 15, 2014	58.00	58.15	56.40	56.96	2,553,778	-1.35(-2.31%)
May 14, 2014	59.10	59.10	58.23	58.31	1,539,524	-0.87(-1.47%)
May 13, 2014	59.15	59.73	59.06	59.17	1,511,230	+0.14(+0.24%)
May 12, 2014	58.39	59.07	58.34	59.03	2,092,274	+1.07(+1.84%)
May 09, 2014	58.68	58.68	57.58	57.97	2,721,598	-0.73(-1.24%)
May 08, 2014	58.43	59.34	58.36	58.70	2,283,394	+0.17(+0.29%)
May 07, 2014	58.68	59.18	58.16	58.53	2,816,597	+0.09(+0.15%)
May 06, 2014	59.09	59.23	58.36	58.44	1,579,024	-0.96(-1.61%)
May 05, 2014	59.29	59.61	58.88	59.39	1,000,447	-0.25(-0.42%)
May 02, 2014	59.66	60.01	59.54	59.64	1,153,713	-0.11(-0.18%)

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.