Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	61.60	61.64	60.64	61.40	4,960,459	-0.89(-1.43%)
Jul 30, 2014	60.71	62.71	60.71	62.29	5,481,142	+1.12(+1.83%)
Jul 29, 2014	59.96	61.36	58.96	61.17	5,219,732	+1.33(+2.23%)
Jul 28, 2014	59.18	60.07	58.85	59.84	4,313,527	+0.71(+1.19%)
Jul 25, 2014	59.04	60.17	58.82	59.13	4,559,597	+1.32(+2.28%)
Jul 24, 2014	58.18	58.67	57.71	57.82	3,193,555	-0.52(-0.89%)
Jul 23, 2014	58.29	58.92	57.41	58.33	2,644,749	+0.26(+0.45%)
Jul 22, 2014	57.79	59.79	55.83	58.07	7,725,108	+0.21(+0.36%)
Jul 21, 2014	58.33	58.33	57.25	57.86	3,528,305	-0.84(-1.43%)
Jul 18, 2014	56.84	58.80	56.70	58.70	3,530,789	+1.72(+3.02%)
Jul 17, 2014	57.55	59.22	56.75	56.98	7,618,044	-0.36(-0.62%)
Jul 16, 2014	55.01	57.76	54.69	57.34	15,213,971	+5.43(+10.47%)
Jul 15, 2014	52.05	53.01	51.82	51.90	2,039,207	-0.54(-1.02%)
Jul 14, 2014	52.64	52.95	52.07	52.44	2,103,691	-0.15(-0.29%)
Jul 11, 2014	52.19	52.80	51.75	52.59	2,626,493	+0.23(+0.43%)
Jul 10, 2014	51.10	52.75	51.10	52.36	2,825,572	+0.70(+1.36%)
Jul 09, 2014	51.47	52.28	51.01	51.66	2,031,053	+0.40(+0.79%)
Jul 08, 2014	51.93	52.06	50.40	51.25	4,875,312	-0.90(-1.73%)
Jul 07, 2014	53.52	53.61	52.05	52.16	1,971,928	-1.53(-2.85%)
Jul 03, 2014	53.86	53.69	53.69	53.69	1,111,070	-0.15(-0.28%)
Jul 02, 2014	52.54	53.95	52.39	53.84	1,772,140	+1.11(+2.10%)
Jul 01, 2014	53.33	53.79	52.43	52.73	3,841,902	-0.27(-0.51%)
Jun 30, 2014	52.29	53.42	52.19	53.00	3,216,272	+0.89(+1.71%)
Jun 27, 2014	52.33	52.90	51.42	52.11	5,877,912	-0.31(-0.59%)
Jun 26, 2014	53.21	53.32	51.31	52.42	5,955,944	-1.02(-1.92%)
Jun 25, 2014	53.10	54.00	52.47	53.44	3,389,667	+0.29(+0.55%)
Jun 24, 2014	54.51	54.51	53.11	53.15	2,339,140	-1.38(-2.53%)
Jun 23, 2014	54.23	55.04	54.05	54.53	2,822,458	+0.38(+0.69%)
Jun 20, 2014	53.15	54.31	53.15	54.16	4,280,093	+1.05(+1.98%)
Jun 19, 2014	52.39	53.15	52.15	53.11	1,706,555	+0.64(+1.22%)
Jun 18, 2014	52.19	52.54	51.49	52.47	2,215,522	+0.23(+0.45%)
Jun 17, 2014	52.66	53.10	52.17	52.23	2,273,595	-0.40(-0.77%)
Jun 16, 2014	51.70	53.24	51.70	52.64	3,441,633	+0.95(+1.84%)
Jun 13, 2014	51.23	52.02	50.89	51.69	1,964,370	+0.43(+0.84%)
Jun 12, 2014	51.70	51.70	51.04	51.25	1,656,758	-0.46(-0.89%)
Jun 11, 2014	51.75	52.20	50.76	51.71	3,598,683	-0.23(-0.45%)
Jun 10, 2014	52.03	52.03	51.16	51.95	2,069,851	-0.31(-0.59%)
Jun 06, 2014	52.94	53.31	52.19	52.26	2,072,856	-0.63(-1.19%)
Jun 05, 2014	51.43	53.01	51.40	52.89	4,224,550	+1.40(+2.72%)
Jun 04, 2014	51.05	51.66	50.88	51.49	2,284,386	+0.25(+0.50%)
Jun 03, 2014	49.86	51.54	49.85	51.23	3,896,626	+1.42(+2.85%)
Jun 02, 2014	49.92	50.09	49.23	49.82	4,268,652	+0.00(+0.00%)
May 30, 2014	50.11	50.31	49.70	49.82	2,774,038	-0.38(-0.75%)
May 29, 2014	50.17	50.44	50.10	50.19	1,847,750	+0.02(+0.04%)
May 28, 2014	50.18	50.74	49.99	50.17	2,358,942	+0.23(+0.47%)
May 27, 2014	50.58	50.76	49.85	49.94	2,054,025	-0.30(-0.60%)
May 23, 2014	49.54	50.24	50.24	50.24	3,133,441	+0.42(+0.85%)
May 22, 2014	49.31	50.27	48.96	49.82	4,364,948	+0.68(+1.38%)
May 21, 2014	48.81	49.52	48.81	49.14	4,739,121	+0.52(+1.06%)
May 20, 2014	48.36	48.87	48.36	48.62	7,016,620	+0.20(+0.41%)
May 19, 2014	48.09	48.65	47.94	48.42	1,857,572	+0.24(+0.51%)
May 16, 2014	48.86	48.86	48.05	48.18	2,417,929	-0.80(-1.63%)
May 15, 2014	49.37	49.48	48.70	48.98	1,636,999	-0.55(-1.10%)
May 14, 2014	49.22	49.70	49.01	49.52	1,770,234	+0.30(+0.61%)
May 13, 2014	48.95	49.57	48.91	49.22	1,934,917	+0.06(+0.11%)
May 12, 2014	48.42	49.25	48.60	49.17	1,164,243	+0.74(+1.53%)
May 09, 2014	48.08	48.72	47.75	48.42	1,621,614	+0.31(+0.64%)
May 08, 2014	48.35	49.19	47.95	48.11	1,784,986	-0.34(-0.70%)
May 07, 2014	48.89	48.95	47.65	48.45	2,821,974	-0.39(-0.81%)
May 06, 2014	49.12	49.67	48.80	48.85	2,483,486	-0.37(-0.74%)
May 05, 2014	48.84	49.42	48.52	49.21	2,609,220	+0.44(+0.91%)
May 02, 2014	49.22	49.38	48.62	48.77	3,083,725	-0.49(-0.99%)

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.