Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	51.82	52.16	51.61	51.65	1,833,539	-0.54(-1.04%)
Jul 30, 2014	52.14	52.48	51.91	52.19	1,838,548	+0.15(+0.28%)
Jul 29, 2014	52.27	52.39	51.93	52.04	1,709,516	-0.24(-0.46%)
Jul 28, 2014	52.17	52.50	52.17	52.28	1,607,251	-0.01(-0.02%)
Jul 25, 2014	52.64	52.76	52.17	52.29	1,306,687	-0.61(-1.16%)
Jul 24, 2014	52.74	52.95	52.49	52.91	2,043,868	+0.19(+0.35%)
Jul 23, 2014	52.53	52.76	52.41	52.72	774,685	+0.13(+0.25%)
Jul 22, 2014	52.43	52.71	52.30	52.59	989,881	+0.48(+0.93%)
Jul 21, 2014	52.29	52.31	51.97	52.11	727,804	-0.25(-0.48%)
Jul 18, 2014	51.78	52.36	51.56	52.36	1,462,105	+0.74(+1.42%)
Jul 17, 2014	52.10	52.27	51.62	51.62	1,611,157	-0.76(-1.44%)
Jul 16, 2014	52.21	52.46	51.96	52.38	1,131,203	+0.25(+0.49%)
Jul 15, 2014	52.02	52.25	51.84	52.13	904,918	+0.01(+0.02%)
Jul 14, 2014	52.06	52.22	51.81	52.12	1,088,999	+0.20(+0.39%)
Jul 11, 2014	51.73	52.05	51.59	51.91	1,198,611	+0.24(+0.47%)
Jul 10, 2014	51.58	51.93	51.41	51.67	1,170,596	-0.15(-0.29%)
Jul 09, 2014	51.84	51.92	51.41	51.82	931,687	+0.07(+0.13%)
Jul 08, 2014	51.65	51.81	51.43	51.75	1,443,959	+0.16(+0.30%)
Jul 07, 2014	51.63	51.96	51.44	51.60	1,242,812	-0.02(-0.04%)
Jul 03, 2014	51.86	51.62	51.62	51.62	1,354,981	-0.41(-0.79%)
Jul 02, 2014	51.92	52.06	51.55	52.02	1,071,160	+0.04(+0.08%)
Jul 01, 2014	51.90	53.16	51.49	51.99	1,626,378	-0.01(-0.02%)
Jun 30, 2014	52.19	52.32	51.51	52.00	1,810,233	-0.30(-0.58%)
Jun 27, 2014	51.61	52.36	51.59	52.30	2,382,716	+0.72(+1.40%)
Jun 26, 2014	51.80	51.85	51.38	51.58	1,325,168	-0.22(-0.43%)
Jun 25, 2014	51.72	51.84	51.60	51.80	1,344,744	+0.06(+0.12%)
Jun 24, 2014	51.74	51.96	51.58	51.74	988,255	-0.07(-0.13%)
Jun 23, 2014	51.90	52.09	51.71	51.81	1,294,232	-0.12(-0.23%)
Jun 20, 2014	51.67	51.96	51.35	51.93	2,093,894	+0.12(+0.23%)
Jun 19, 2014	51.23	51.81	51.07	51.81	2,128,692	+0.65(+1.27%)
Jun 18, 2014	50.95	51.27	50.67	51.16	2,678,302	+0.19(+0.38%)
Jun 17, 2014	50.71	51.05	50.55	50.97	1,941,382	+0.18(+0.35%)
Jun 16, 2014	50.92	51.21	50.72	50.79	1,596,193	-0.12(-0.24%)
Jun 13, 2014	51.04	51.08	50.67	50.91	1,824,214	-0.02(-0.04%)
Jun 12, 2014	51.24	51.37	50.82	50.93	1,522,306	-0.39(-0.77%)
Jun 11, 2014	51.43	51.63	51.16	51.32	1,198,882	-0.13(-0.25%)
Jun 10, 2014	51.83	52.05	51.30	51.45	2,024,440	-1.14(-2.16%)
Jun 06, 2014	53.11	53.11	52.51	52.58	1,583,809	-0.37(-0.69%)
Jun 05, 2014	52.16	52.99	51.99	52.95	1,687,055	+0.87(+1.67%)
Jun 04, 2014	51.89	52.19	51.78	52.08	1,206,559	+0.04(+0.08%)
Jun 03, 2014	52.27	52.37	52.00	52.04	1,491,795	-0.34(-0.65%)
Jun 02, 2014	52.27	52.58	52.17	52.38	1,358,733	+0.21(+0.41%)
May 30, 2014	51.82	52.32	51.82	52.17	2,022,438	+0.31(+0.59%)
May 29, 2014	51.69	51.89	51.45	51.86	750,796	+0.14(+0.26%)
May 28, 2014	51.80	51.92	51.15	51.72	1,612,618	-0.18(-0.35%)
May 27, 2014	51.40	51.90	51.30	51.90	1,230,007	+0.59(+1.16%)
May 23, 2014	51.01	51.31	51.31	51.31	1,157,102	+0.22(+0.43%)
May 22, 2014	51.16	51.32	50.97	51.09	705,902	+0.00(+0.01%)
May 21, 2014	51.33	51.60	50.89	51.08	937,304	-0.14(-0.27%)
May 20, 2014	51.34	51.54	50.95	51.22	842,295	-0.12(-0.24%)
May 19, 2014	51.43	51.43	50.97	51.34	1,273,112	-0.22(-0.43%)
May 16, 2014	51.33	51.58	51.03	51.56	1,642,261	+0.16(+0.30%)
May 15, 2014	51.35	51.53	50.96	51.41	1,243,085	-0.11(-0.21%)
May 14, 2014	51.28	51.65	51.04	51.51	1,425,618	+0.25(+0.48%)
May 13, 2014	51.64	51.95	51.09	51.26	1,713,077	-0.36(-0.69%)
May 12, 2014	51.47	51.65	51.38	51.62	1,151,648	+0.23(+0.45%)
May 09, 2014	51.36	51.48	51.05	51.39	2,056,696	+0.21(+0.42%)
May 08, 2014	50.99	51.41	50.87	51.17	1,905,306	+0.28(+0.55%)
May 07, 2014	50.25	51.00	50.19	50.89	1,894,079	+0.82(+1.64%)
May 06, 2014	49.41	50.30	49.41	50.07	1,653,077	-0.02(-0.04%)
May 05, 2014	49.97	50.15	49.68	50.09	1,316,992	+0.11(+0.21%)
May 02, 2014	49.78	50.34	49.57	49.98	1,495,854	+0.08(+0.16%)

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.