Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	50.70	51.48	50.70	50.82	3,950,703	+0.19(+0.37%)
Jul 30, 2013	50.92	51.15	50.41	50.63	2,537,157	-0.10(-0.20%)
Jul 29, 2013	50.89	51.00	50.49	50.74	1,878,174	-0.21(-0.40%)
Jul 26, 2013	50.16	51.01	50.07	50.94	2,499,964	+0.28(+0.55%)
Jul 25, 2013	50.40	50.67	50.04	50.67	2,620,620	+0.21(+0.42%)
Jul 24, 2013	51.09	51.32	50.29	50.45	2,887,048	-0.34(-0.67%)
Jul 23, 2013	51.05	51.15	50.63	50.79	2,497,011	-0.14(-0.28%)
Jul 22, 2013	50.50	50.96	50.38	50.94	2,513,989	+0.62(+1.23%)
Jul 19, 2013	50.24	50.52	49.75	50.32	2,304,308	-0.21(-0.42%)
Jul 18, 2013	49.87	50.61	49.86	50.53	2,820,003	+0.95(+1.91%)
Jul 17, 2013	49.95	50.07	49.51	49.58	2,215,774	-0.18(-0.36%)
Jul 16, 2013	50.00	50.25	49.35	49.76	2,554,287	-0.13(-0.26%)
Jul 15, 2013	50.23	50.51	49.84	49.89	3,306,131	-0.23(-0.46%)
Jul 12, 2013	50.20	50.43	49.82	50.13	3,302,281	-0.08(-0.15%)
Jul 11, 2013	50.60	50.61	49.51	50.20	4,326,137	+0.37(+0.75%)
Jul 10, 2013	50.04	50.25	49.46	49.83	2,972,540	-0.43(-0.86%)
Jul 09, 2013	49.92	50.48	49.66	50.26	4,605,953	+0.85(+1.72%)
Jul 08, 2013	48.91	49.65	48.91	49.41	5,102,781	+0.76(+1.56%)
Jul 05, 2013	48.08	48.71	47.96	48.65	3,453,058	+1.13(+2.38%)
Jul 03, 2013	47.11	47.58	46.89	47.52	2,476,866	-0.17(-0.35%)
Jul 02, 2013	47.30	47.75	47.06	47.69	5,036,042	+0.51(+1.09%)
Jul 01, 2013	47.04	47.62	47.02	47.17	4,047,524	+0.17(+0.37%)
Jun 28, 2013	46.41	47.24	46.15	47.00	6,211,679	+0.40(+0.86%)
Jun 27, 2013	46.18	46.83	46.03	46.60	3,354,644	+0.88(+1.91%)
Jun 26, 2013	46.22	46.38	45.57	45.72	6,175,507	-0.03(-0.06%)
Jun 25, 2013	45.76	46.33	45.23	45.75	5,531,692	+0.53(+1.18%)
Jun 24, 2013	45.42	45.59	44.43	45.22	6,425,941	-0.83(-1.80%)
Jun 21, 2013	46.88	46.98	45.53	46.05	6,383,391	-0.23(-0.50%)
Jun 20, 2013	45.99	47.01	45.59	46.28	5,238,444	-0.21(-0.44%)
Jun 19, 2013	46.84	47.29	46.37	46.48	3,641,514	-0.48(-1.01%)
Jun 18, 2013	46.45	47.17	46.12	46.96	4,455,621	+0.50(+1.08%)
Jun 17, 2013	45.87	46.66	45.86	46.46	3,990,749	+1.10(+2.43%)
Jun 14, 2013	46.05	46.10	45.12	45.36	3,038,652	-0.79(-1.70%)
Jun 13, 2013	45.61	46.24	45.31	46.14	3,733,125	+0.44(+0.97%)
Jun 12, 2013	46.21	46.32	45.55	45.70	4,561,409	+0.05(+0.11%)
Jun 11, 2013	45.97	46.28	45.40	45.65	4,248,402	-0.92(-1.98%)
Jun 10, 2013	46.23	47.34	46.21	46.57	5,276,592	+0.41(+0.89%)
Jun 07, 2013	44.85	46.21	44.75	46.15	7,054,322	+1.71(+3.85%)
Jun 06, 2013	43.45	44.45	43.20	44.44	4,757,270	+1.04(+2.39%)
Jun 05, 2013	44.46	44.57	43.22	43.41	5,376,309	-1.04(-2.35%)
Jun 04, 2013	44.85	45.46	44.08	44.45	4,749,214	-0.32(-0.72%)
Jun 03, 2013	44.62	44.85	43.67	44.77	4,601,427	+0.39(+0.87%)
May 31, 2013	44.81	45.42	44.38	44.38	4,976,284	-0.67(-1.49%)
May 30, 2013	44.60	45.54	44.50	45.05	4,239,198	+0.51(+1.14%)
May 29, 2013	43.15	45.05	43.00	44.55	5,526,749	+0.87(+1.99%)
May 28, 2013	43.32	44.27	43.31	43.68	4,226,733	+0.91(+2.12%)
May 24, 2013	42.48	42.80	42.18	42.77	2,342,150	-0.08(-0.20%)
May 23, 2013	42.62	43.03	42.09	42.85	3,928,384	-0.29(-0.68%)
May 22, 2013	43.58	44.38	42.91	43.15	4,269,765	-0.38(-0.88%)
May 21, 2013	43.79	44.05	43.49	43.53	4,085,460	-0.24(-0.56%)
May 20, 2013	43.57	43.99	43.53	43.77	3,388,428	+0.03(+0.07%)
May 17, 2013	43.19	43.88	43.01	43.74	4,750,774	+0.75(+1.76%)
May 16, 2013	43.22	43.79	42.82	42.99	5,309,258	-0.32(-0.74%)
May 15, 2013	42.69	43.55	42.44	43.31	6,974,636	+1.66(+3.99%)
May 13, 2013	41.28	41.67	41.13	41.64	3,575,068	+0.03(+0.08%)
May 10, 2013	41.93	42.03	41.34	41.61	4,209,466	-0.29(-0.70%)
May 09, 2013	42.16	42.27	41.68	41.91	3,418,927	-0.29(-0.70%)
May 08, 2013	41.99	42.46	41.64	42.20	4,205,869	+0.19(+0.44%)
May 07, 2013	42.37	42.78	41.88	42.02	6,328,537	-0.08(-0.18%)
May 06, 2013	41.51	42.18	41.51	42.09	4,821,061	+0.38(+0.92%)
May 03, 2013	41.13	42.04	40.56	41.71	7,578,369	+1.15(+2.82%)
May 02, 2013	39.92	41.23	39.41	40.56	14,167,526	+2.64(+6.97%)

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.