Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	58.88	60.15	58.85	59.89	2,042,005	+1.08(+1.83%)
Jul 30, 2013	57.57	59.02	57.36	58.81	1,978,386	+1.62(+2.83%)
Jul 29, 2013	56.61	57.33	56.61	57.19	874,220	+0.31(+0.54%)
Jul 26, 2013	56.75	56.93	56.21	56.89	1,764,222	-0.17(-0.29%)
Jul 25, 2013	56.89	57.32	56.36	57.05	1,708,743	-0.11(-0.19%)
Jul 24, 2013	56.58	59.25	56.51	57.16	3,616,046	+2.09(+3.80%)
Jul 23, 2013	54.73	55.89	54.65	55.06	1,747,667	+0.37(+0.68%)
Jul 22, 2013	54.46	54.95	54.58	54.69	869,383	+0.11(+0.21%)
Jul 19, 2013	54.57	54.64	54.05	54.58	868,564	+0.01(+0.02%)
Jul 18, 2013	53.80	54.68	53.74	54.57	1,114,773	+0.92(+1.71%)
Jul 17, 2013	53.66	54.36	53.23	53.65	1,358,799	+0.34(+0.63%)
Jul 16, 2013	53.73	53.94	52.90	53.31	1,211,087	-0.42(-0.77%)
Jul 15, 2013	54.00	54.08	53.37	53.73	1,665,610	-0.21(-0.39%)
Jul 12, 2013	54.38	54.51	53.72	53.94	1,648,493	-0.27(-0.49%)
Jul 11, 2013	54.13	55.01	53.84	54.21	2,384,854	+1.16(+2.18%)
Jul 10, 2013	54.39	54.73	52.78	53.05	2,371,052	-1.44(-2.64%)
Jul 09, 2013	54.76	54.68	54.28	54.49	1,902,713	+0.35(+0.65%)
Jul 08, 2013	53.98	54.92	53.96	54.14	1,385,772	+0.46(+0.86%)
Jul 05, 2013	53.46	53.73	52.89	53.68	1,066,461	+0.62(+1.17%)
Jul 03, 2013	53.13	53.48	52.75	53.06	743,251	-0.36(-0.68%)
Jul 02, 2013	53.92	54.73	53.28	53.42	1,197,826	-0.75(-1.39%)
Jul 01, 2013	54.06	55.37	54.06	54.17	2,429,720	+0.33(+0.61%)
Jun 28, 2013	53.63	54.32	53.53	53.85	2,901,029	+0.09(+0.16%)
Jun 27, 2013	52.40	53.92	51.98	53.76	1,892,144	+1.78(+3.42%)
Jun 26, 2013	52.09	52.40	51.75	51.98	1,234,322	+0.34(+0.67%)
Jun 25, 2013	51.72	52.58	51.35	51.64	1,395,522	+0.70(+1.37%)
Jun 24, 2013	51.33	51.44	50.15	50.94	1,594,949	-1.10(-2.11%)
Jun 21, 2013	52.37	52.57	51.22	52.03	1,977,943	+0.07(+0.14%)
Jun 20, 2013	53.34	53.77	51.84	51.96	2,252,434	-1.95(-3.62%)
Jun 19, 2013	55.25	55.49	53.88	53.92	1,526,917	-1.41(-2.56%)
Jun 18, 2013	55.07	55.52	54.80	55.33	1,107,375	+0.37(+0.68%)
Jun 17, 2013	55.52	55.61	54.79	54.96	1,667,148	-0.01(-0.02%)
Jun 14, 2013	55.44	55.67	54.69	54.97	1,183,235	-0.58(-1.05%)
Jun 13, 2013	53.94	55.75	53.47	55.55	1,853,620	+1.61(+2.98%)
Jun 12, 2013	56.74	56.81	53.41	53.94	3,300,608	-2.19(-3.90%)
Jun 11, 2013	56.81	56.98	56.13	56.13	1,703,877	-1.31(-2.28%)
Jun 10, 2013	57.67	57.98	57.09	57.44	1,579,763	-0.65(-1.13%)
Jun 07, 2013	57.82	58.18	57.28	58.10	1,130,757	+0.69(+1.20%)
Jun 06, 2013	56.38	57.47	56.00	57.41	1,631,591	+1.18(+2.11%)
Jun 05, 2013	57.45	57.52	55.91	56.22	1,996,878	-1.46(-2.53%)
Jun 04, 2013	58.18	58.37	57.49	57.68	1,410,640	-0.49(-0.85%)
Jun 03, 2013	58.82	59.14	57.63	58.18	1,737,224	-0.54(-0.92%)
May 31, 2013	59.47	60.00	58.71	58.71	1,386,873	-1.03(-1.72%)
May 30, 2013	59.28	60.15	59.02	59.74	1,065,355	+0.34(+0.58%)
May 29, 2013	59.34	59.78	58.77	59.40	1,083,724	-0.37(-0.62%)
May 28, 2013	60.19	60.69	59.32	59.77	1,248,030	+0.34(+0.57%)
May 24, 2013	58.49	59.66	58.06	59.43	1,496,268	+0.60(+1.02%)
May 23, 2013	58.47	59.38	58.15	58.83	1,414,537	-0.36(-0.61%)
May 22, 2013	60.56	61.59	58.71	59.19	2,213,639	-1.45(-2.39%)
May 21, 2013	59.98	61.14	59.95	60.64	1,467,105	+0.59(+0.99%)
May 20, 2013	60.01	60.50	59.86	60.05	1,351,884	+0.04(+0.06%)
May 17, 2013	58.96	60.10	58.96	60.01	1,865,895	+0.97(+1.65%)
May 16, 2013	59.35	59.74	58.96	59.04	1,118,581	-0.32(-0.54%)
May 15, 2013	58.47	60.03	58.36	59.36	1,911,130	+2.00(+3.49%)
May 13, 2013	57.43	57.83	56.58	57.36	1,901,599	-0.26(-0.46%)
May 10, 2013	56.55	57.62	56.55	57.62	1,561,099	+1.08(+1.92%)
May 09, 2013	56.25	56.71	56.25	56.54	2,209,982	+0.29(+0.52%)
May 08, 2013	56.30	57.50	55.54	56.25	2,586,489	-0.25(-0.44%)
May 07, 2013	55.95	56.58	55.76	56.50	1,784,492	+0.55(+0.98%)
May 06, 2013	55.06	56.19	54.80	55.95	3,424,653	+0.66(+1.20%)
May 03, 2013	54.04	55.48	53.35	55.29	4,232,243	+1.94(+3.63%)
May 02, 2013	53.28	53.80	53.00	53.35	4,939,707	-0.22(-0.41%)

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.