Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	52.03	52.25	51.63	51.78	5,653,389	-0.12(-0.24%)
Jul 30, 2013	52.05	52.36	51.88	51.90	4,008,616	-0.07(-0.13%)
Jul 29, 2013	52.00	52.07	51.54	51.96	3,425,356	+0.04(+0.07%)
Jul 26, 2013	52.01	52.02	51.27	51.93	5,602,569	-0.26(-0.50%)
Jul 25, 2013	53.10	53.16	51.72	52.19	7,691,976	-1.09(-2.05%)
Jul 24, 2013	53.34	53.41	53.07	53.28	3,674,246	+0.05(+0.10%)
Jul 23, 2013	53.05	53.31	52.91	53.23	3,739,683	+0.16(+0.30%)
Jul 22, 2013	52.89	53.11	52.72	53.07	3,162,981	+0.35(+0.66%)
Jul 19, 2013	52.72	52.92	52.60	52.72	5,624,481	+0.09(+0.18%)
Jul 18, 2013	52.86	53.05	52.47	52.63	3,442,947	-0.11(-0.21%)
Jul 17, 2013	52.41	52.76	52.32	52.73	2,756,109	+0.36(+0.69%)
Jul 16, 2013	52.65	52.76	52.33	52.37	2,980,232	-0.20(-0.39%)
Jul 15, 2013	52.67	52.79	52.42	52.57	2,953,561	-0.15(-0.29%)
Jul 12, 2013	52.21	52.73	52.10	52.73	3,732,687	-0.01(-0.01%)
Jul 11, 2013	52.64	53.00	52.39	52.73	4,457,497	+0.39(+0.75%)
Jul 10, 2013	52.19	52.49	51.89	52.34	3,610,028	+0.19(+0.36%)
Jul 09, 2013	51.75	52.30	51.72	52.15	5,407,271	+0.43(+0.83%)
Jul 08, 2013	51.20	51.75	51.12	51.72	5,151,169	+0.68(+1.32%)
Jul 05, 2013	50.77	51.20	50.61	51.05	3,140,919	+0.63(+1.25%)
Jul 03, 2013	50.27	50.47	50.11	50.42	2,188,602	-0.13(-0.26%)
Jul 02, 2013	50.42	51.13	50.35	50.55	4,352,598	+0.17(+0.33%)
Jul 01, 2013	50.28	50.91	50.22	50.38	3,631,787	+0.34(+0.68%)
Jun 28, 2013	49.88	50.29	49.80	50.04	10,624,793	+0.05(+0.10%)
Jun 27, 2013	50.55	50.61	49.83	49.99	6,812,050	-0.24(-0.48%)
Jun 26, 2013	50.50	50.52	50.02	50.23	5,108,615	-0.01(-0.01%)
Jun 25, 2013	49.86	50.40	49.76	50.23	4,937,647	+0.61(+1.23%)
Jun 24, 2013	49.55	49.95	49.47	49.62	5,504,652	-0.39(-0.78%)
Jun 21, 2013	50.21	50.34	49.65	50.02	6,795,125	+0.12(+0.25%)
Jun 20, 2013	49.71	50.21	49.68	49.89	7,754,177	-0.16(-0.32%)
Jun 19, 2013	50.98	51.11	49.96	50.05	6,786,893	-0.93(-1.82%)
Jun 18, 2013	50.76	51.03	50.58	50.98	3,243,751	+0.22(+0.43%)
Jun 17, 2013	50.21	50.87	50.21	50.77	4,238,057	+0.60(+1.20%)
Jun 14, 2013	50.42	50.60	50.10	50.16	5,440,469	-0.41(-0.80%)
Jun 13, 2013	50.45	50.73	50.22	50.57	4,380,949	+0.12(+0.23%)
Jun 12, 2013	51.12	51.34	50.23	50.45	5,647,815	-0.41(-0.81%)
Jun 11, 2013	50.55	51.27	50.53	50.87	3,973,480	+0.09(+0.17%)
Jun 10, 2013	51.11	51.41	50.66	50.78	5,833,724	-0.35(-0.68%)
Jun 07, 2013	51.22	51.51	50.79	51.13	7,038,774	+0.07(+0.14%)
Jun 06, 2013	51.06	51.06	50.55	51.06	7,651,110	+0.07(+0.13%)
Jun 05, 2013	52.02	52.13	50.76	50.99	7,663,721	-0.97(-1.87%)
Jun 04, 2013	52.23	52.88	51.86	51.96	11,051,581	+0.33(+0.65%)
Jun 03, 2013	50.50	51.69	50.46	51.63	8,177,686	+1.13(+2.23%)
May 31, 2013	50.66	51.29	50.47	50.50	7,780,258	-0.23(-0.46%)
May 30, 2013	50.49	51.27	50.46	50.74	6,573,622	+0.29(+0.58%)
May 29, 2013	50.42	50.79	50.28	50.45	6,658,888	-0.07(-0.13%)
May 28, 2013	51.09	51.62	50.31	50.51	8,475,829	-0.15(-0.30%)
May 24, 2013	49.76	50.67	49.61	50.66	7,448,328	+0.76(+1.53%)
May 23, 2013	49.23	50.34	49.14	49.90	11,720,114	+0.20(+0.39%)
May 22, 2013	50.51	50.65	49.11	49.70	22,296,726	-2.08(-4.01%)
May 21, 2013	51.36	52.26	51.19	51.78	7,413,904	+0.44(+0.86%)
May 20, 2013	51.53	51.67	51.10	51.34	3,364,522	-0.30(-0.58%)
May 17, 2013	50.88	51.77	50.88	51.64	6,062,791	+0.77(+1.51%)
May 16, 2013	50.74	51.12	50.62	50.87	5,596,338	-0.28(-0.55%)
May 15, 2013	50.55	51.21	50.51	51.15	7,124,204	+0.69(+1.37%)
May 13, 2013	50.48	50.65	50.18	50.46	3,960,552	+0.04(+0.09%)
May 10, 2013	49.83	50.42	49.81	50.42	5,526,832	+0.19(+0.37%)
May 09, 2013	50.53	50.66	50.15	50.23	5,061,363	-0.23(-0.46%)
May 08, 2013	50.93	50.93	50.29	50.46	5,174,919	-0.54(-1.06%)
May 07, 2013	50.78	51.15	50.64	51.00	4,188,332	+0.38(+0.74%)
May 06, 2013	50.86	50.86	50.42	50.63	4,245,716	-0.34(-0.67%)
May 03, 2013	50.36	51.12	50.02	50.97	6,781,146	+0.95(+1.89%)
May 02, 2013	50.27	50.42	49.70	50.02	13,047,439	-0.98(-1.91%)

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.