Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	67.62	68.72	65.49	67.05	1,831,407	-1.93(-2.79%)
Jul 30, 2014	68.82	69.55	68.19	68.98	1,144,440	+0.51(+0.75%)
Jul 29, 2014	68.92	69.12	67.40	68.47	1,478,887	-0.10(-0.15%)
Jul 28, 2014	68.33	70.97	67.55	68.57	2,099,312	-0.16(-0.23%)
Jul 25, 2014	64.63	69.28	64.43	68.73	2,623,037	+4.42(+6.88%)
Jul 24, 2014	64.85	65.04	63.32	64.30	1,009,578	+0.11(+0.18%)
Jul 23, 2014	66.64	66.76	64.17	64.19	1,244,153	-1.81(-2.75%)
Jul 22, 2014	64.62	66.56	64.53	66.00	1,315,770	+1.85(+2.88%)
Jul 21, 2014	62.51	64.39	61.69	64.16	1,015,301	+1.37(+2.18%)
Jul 18, 2014	62.33	63.16	61.36	62.78	1,090,616	+0.54(+0.86%)
Jul 17, 2014	62.93	64.48	61.73	62.25	1,027,025	-1.54(-2.42%)
Jul 16, 2014	63.98	65.00	62.89	63.79	1,396,608	+0.45(+0.71%)
Jul 15, 2014	63.28	64.61	62.36	63.34	1,335,989	+0.61(+0.97%)
Jul 14, 2014	62.61	64.79	62.44	62.73	1,367,520	+0.67(+1.08%)
Jul 11, 2014	61.07	63.02	61.01	62.07	708,300	+0.90(+1.47%)
Jul 10, 2014	59.48	62.14	58.54	61.16	1,433,879	-1.13(-1.81%)
Jul 09, 2014	61.96	63.11	61.33	62.29	1,230,391	+0.68(+1.10%)
Jul 08, 2014	64.37	65.03	61.01	61.61	2,185,191	-3.51(-5.39%)
Jul 07, 2014	65.63	66.47	64.74	65.13	1,020,673	-0.68(-1.03%)
Jul 03, 2014	66.40	65.80	65.80	65.80	1,140,918	-0.62(-0.94%)
Jul 02, 2014	67.13	68.27	65.75	66.43	1,391,322	-0.70(-1.05%)
Jul 01, 2014	66.34	67.63	65.08	67.13	1,538,185	+1.66(+2.53%)
Jun 30, 2014	64.65	67.16	64.65	65.47	1,519,253	+0.74(+1.14%)
Jun 27, 2014	64.21	65.50	64.03	64.74	720,469	+0.14(+0.21%)
Jun 26, 2014	64.43	66.31	63.92	64.60	1,518,313	+0.40(+0.62%)
Jun 25, 2014	62.96	64.38	61.62	64.20	1,301,340	+1.35(+2.15%)
Jun 24, 2014	62.64	64.61	62.26	62.85	1,535,720	+0.12(+0.19%)
Jun 23, 2014	61.56	63.18	60.89	62.72	1,079,333	+1.05(+1.70%)
Jun 20, 2014	61.41	62.26	60.53	61.67	1,696,884	+0.18(+0.30%)
Jun 19, 2014	63.80	64.14	60.57	61.49	2,340,091	-2.15(-3.38%)
Jun 18, 2014	65.88	65.91	62.16	63.64	3,326,258	-1.54(-2.37%)
Jun 17, 2014	61.14	66.34	60.89	65.19	4,500,183	+4.42(+7.28%)
Jun 16, 2014	60.10	61.17	58.89	60.76	1,824,637	+0.27(+0.44%)
Jun 13, 2014	60.41	61.10	59.06	60.50	1,424,293	+0.21(+0.35%)
Jun 12, 2014	59.11	62.16	58.53	60.29	2,967,279	+1.56(+2.66%)
Jun 11, 2014	57.44	59.29	56.12	58.73	2,554,693	+1.53(+2.67%)
Jun 10, 2014	58.34	59.40	56.65	57.20	2,412,651	+0.65(+1.14%)
Jun 06, 2014	56.73	57.23	55.70	56.55	1,003,037	-0.17(-0.30%)
Jun 05, 2014	56.58	57.23	55.50	56.72	1,486,783	+0.70(+1.25%)
Jun 04, 2014	54.47	56.54	54.03	56.02	1,829,770	+1.01(+1.83%)
Jun 03, 2014	54.63	56.28	53.95	55.01	1,474,306	-0.17(-0.31%)
Jun 02, 2014	57.05	57.28	54.43	55.19	1,700,912	-1.27(-2.26%)
May 30, 2014	56.97	57.97	55.55	56.46	3,178,511	-0.03(-0.06%)
May 29, 2014	55.50	57.70	55.15	56.50	2,487,553	+1.27(+2.29%)
May 28, 2014	53.63	55.93	53.12	55.23	3,869,067	+1.80(+3.36%)
May 27, 2014	54.11	56.32	52.27	53.44	3,928,697	-1.52(-2.76%)
May 23, 2014	54.57	54.95	54.95	54.95	2,601,258	+1.31(+2.44%)
May 22, 2014	48.67	53.71	48.67	53.64	4,209,129	+5.08(+10.46%)
May 21, 2014	48.98	49.57	48.21	48.56	2,144,658	+0.04(+0.09%)
May 20, 2014	49.07	50.21	47.61	48.52	2,567,618	-0.42(-0.87%)
May 19, 2014	46.12	49.08	45.96	48.94	1,926,854	+2.13(+4.56%)
May 16, 2014	46.73	47.52	45.96	46.81	1,724,886	-0.62(-1.30%)
May 15, 2014	48.21	48.35	45.55	47.43	3,239,019	-0.64(-1.34%)
May 14, 2014	47.12	49.81	47.12	48.07	3,236,951	+0.73(+1.54%)
May 13, 2014	49.31	50.05	47.00	47.34	2,707,901	-1.80(-3.67%)
May 12, 2014	47.05	50.10	46.66	49.14	3,605,063	+3.31(+7.23%)
May 09, 2014	45.01	47.55	44.68	45.83	3,362,276	+0.69(+1.54%)
May 08, 2014	45.82	48.04	44.30	45.14	4,829,050	-1.11(-2.40%)
May 07, 2014	50.13	50.13	44.87	46.25	6,583,798	-2.99(-6.08%)
May 06, 2014	51.30	52.68	48.66	49.24	7,018,376	-4.49(-8.36%)
May 05, 2014	51.25	55.20	51.23	53.73	5,389,592	+1.16(+2.21%)
May 02, 2014	52.50	53.77	51.38	52.57	2,413,703	+0.35(+0.66%)

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.