Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	59.01	60.27	58.97	60.02	2,037,712	+1.08(+1.83%)
Jul 30, 2013	57.70	59.14	57.48	58.94	1,974,226	+1.62(+2.83%)
Jul 29, 2013	56.73	57.45	56.73	57.31	872,382	+0.31(+0.54%)
Jul 26, 2013	56.87	57.05	56.33	57.01	1,760,513	-0.17(-0.29%)
Jul 25, 2013	57.01	57.44	56.48	57.17	1,705,151	-0.11(-0.19%)
Jul 24, 2013	56.70	59.38	56.63	57.28	3,608,444	+2.10(+3.80%)
Jul 23, 2013	54.84	56.00	54.76	55.18	1,743,993	+0.37(+0.68%)
Jul 22, 2013	54.58	55.07	54.69	54.81	867,555	+0.12(+0.21%)
Jul 19, 2013	54.68	54.76	54.16	54.69	866,738	+0.01(+0.02%)
Jul 18, 2013	53.91	54.79	53.85	54.68	1,112,429	+0.92(+1.71%)
Jul 17, 2013	53.77	54.47	53.34	53.76	1,355,942	+0.34(+0.63%)
Jul 16, 2013	53.84	54.06	53.02	53.43	1,208,541	-0.42(-0.77%)
Jul 15, 2013	54.11	54.20	53.48	53.84	1,662,108	-0.21(-0.39%)
Jul 12, 2013	54.49	54.62	53.83	54.06	1,645,027	-0.27(-0.49%)
Jul 11, 2013	54.24	55.13	53.95	54.32	2,379,840	+1.16(+2.18%)
Jul 10, 2013	54.51	54.84	52.90	53.16	2,366,067	-1.44(-2.64%)
Jul 09, 2013	54.87	54.79	54.39	54.61	1,898,712	+0.35(+0.65%)
Jul 08, 2013	54.09	55.04	54.07	54.25	1,382,859	+0.46(+0.86%)
Jul 05, 2013	53.57	53.84	53.00	53.79	1,064,218	+0.62(+1.17%)
Jul 03, 2013	53.24	53.60	52.86	53.17	741,688	-0.36(-0.68%)
Jul 02, 2013	54.04	54.84	53.39	53.53	1,195,308	-0.75(-1.39%)
Jul 01, 2013	54.17	55.48	54.17	54.29	2,424,611	+0.33(+0.61%)
Jun 28, 2013	53.75	54.44	53.64	53.96	2,894,930	+0.09(+0.16%)
Jun 27, 2013	52.52	54.03	52.09	53.87	1,888,165	+1.78(+3.42%)
Jun 26, 2013	52.20	52.52	51.86	52.09	1,231,727	+0.35(+0.67%)
Jun 25, 2013	51.83	52.69	51.46	51.74	1,392,588	+0.70(+1.37%)
Jun 24, 2013	51.43	51.55	50.26	51.05	1,591,595	-1.10(-2.11%)
Jun 21, 2013	52.48	52.68	51.33	52.14	1,973,785	+0.07(+0.14%)
Jun 20, 2013	53.45	53.88	51.95	52.07	2,247,699	-1.96(-3.62%)
Jun 19, 2013	55.37	55.61	53.99	54.03	1,523,707	-1.42(-2.56%)
Jun 18, 2013	55.19	55.63	54.92	55.45	1,105,047	+0.37(+0.68%)
Jun 17, 2013	55.63	55.73	54.91	55.07	1,663,643	-0.01(-0.02%)
Jun 14, 2013	55.55	55.79	54.81	55.08	1,180,747	-0.58(-1.05%)
Jun 13, 2013	54.06	55.86	53.59	55.67	1,849,723	+1.61(+2.98%)
Jun 12, 2013	56.86	56.93	53.52	54.06	3,293,669	-2.20(-3.90%)
Jun 11, 2013	56.93	57.10	56.24	56.25	1,700,294	-1.31(-2.28%)
Jun 10, 2013	57.79	58.10	57.21	57.56	1,576,442	-0.66(-1.13%)
Jun 07, 2013	57.94	58.30	57.40	58.22	1,128,379	+0.69(+1.20%)
Jun 06, 2013	56.50	57.59	56.12	57.53	1,628,161	+1.19(+2.11%)
Jun 05, 2013	57.57	57.64	56.03	56.34	1,992,679	-1.46(-2.53%)
Jun 04, 2013	58.30	58.49	57.62	57.80	1,407,674	-0.50(-0.85%)
Jun 03, 2013	58.94	59.26	57.75	58.30	1,733,572	-0.54(-0.92%)
May 31, 2013	59.60	60.13	58.84	58.84	1,383,957	-1.03(-1.72%)
May 30, 2013	59.41	60.27	59.15	59.87	1,063,115	+0.35(+0.58%)
May 29, 2013	59.47	59.91	58.89	59.52	1,081,445	-0.37(-0.62%)
May 28, 2013	60.32	60.82	59.45	59.89	1,245,406	+0.34(+0.57%)
May 24, 2013	58.62	59.78	58.18	59.56	1,493,123	+0.60(+1.02%)
May 23, 2013	58.59	59.50	58.27	58.95	1,411,563	-0.36(-0.61%)
May 22, 2013	60.69	61.72	58.83	59.32	2,208,985	-1.45(-2.39%)
May 21, 2013	60.10	61.26	60.08	60.77	1,464,021	+0.59(+0.99%)
May 20, 2013	60.14	60.63	59.99	60.18	1,349,042	+0.04(+0.06%)
May 17, 2013	59.09	60.23	59.09	60.14	1,861,972	+0.97(+1.65%)
May 16, 2013	59.48	59.86	59.09	59.17	1,116,229	-0.32(-0.54%)
May 15, 2013	58.59	60.16	58.49	59.48	1,907,112	+2.00(+3.49%)
May 13, 2013	57.55	57.95	56.69	57.48	1,897,601	-0.26(-0.46%)
May 10, 2013	56.67	57.75	56.67	57.75	1,557,817	+1.09(+1.92%)
May 09, 2013	56.37	56.83	56.37	56.66	2,205,335	+0.29(+0.52%)
May 08, 2013	56.42	57.62	55.66	56.37	2,581,051	-0.25(-0.44%)
May 07, 2013	56.07	56.70	55.87	56.62	1,780,740	+0.55(+0.98%)
May 06, 2013	55.18	56.31	54.91	56.07	3,417,453	+0.66(+1.20%)
May 03, 2013	54.15	55.60	53.46	55.41	4,223,345	+1.94(+3.63%)
May 02, 2013	53.39	53.91	53.11	53.46	4,929,321	-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.