Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	58.79	60.10	58.41	59.36	2,427,080	+0.50(+0.85%)
Jul 30, 2013	58.72	60.00	57.20	58.86	4,761,671	+3.48(+6.29%)
Jul 29, 2013	54.83	55.62	54.76	55.37	1,610,607	+0.64(+1.17%)
Jul 26, 2013	55.45	55.47	54.25	54.73	1,197,029	-0.97(-1.74%)
Jul 25, 2013	55.16	56.05	55.14	55.70	1,440,439	+0.32(+0.57%)
Jul 24, 2013	55.97	56.09	54.76	55.38	1,154,505	-0.57(-1.02%)
Jul 23, 2013	56.00	56.19	55.54	55.95	1,001,683	+0.15(+0.26%)
Jul 22, 2013	56.09	56.36	55.65	55.80	1,054,644	-0.07(-0.13%)
Jul 19, 2013	55.33	55.99	54.92	55.88	1,314,872	+0.62(+1.12%)
Jul 18, 2013	55.60	56.24	55.15	55.26	1,673,042	-0.22(-0.39%)
Jul 17, 2013	54.61	55.71	54.61	55.47	1,939,871	+1.16(+2.14%)
Jul 16, 2013	54.99	55.12	54.07	54.31	1,408,506	-0.45(-0.82%)
Jul 15, 2013	54.50	55.16	54.48	54.76	1,274,899	+0.18(+0.32%)
Jul 12, 2013	54.53	54.59	54.05	54.58	1,016,152	-0.01(-0.01%)
Jul 11, 2013	54.85	55.02	54.26	54.59	1,459,097	+0.72(+1.33%)
Jul 10, 2013	54.19	54.44	53.42	53.88	1,525,277	-0.32(-0.59%)
Jul 09, 2013	53.90	54.69	53.66	54.19	2,057,928	+0.53(+0.99%)
Jul 08, 2013	53.45	53.75	53.09	53.66	1,574,894	+0.52(+0.97%)
Jul 05, 2013	53.02	53.43	52.47	53.14	979,247	+0.72(+1.38%)
Jul 03, 2013	52.05	52.54	51.78	52.42	768,404	+0.24(+0.45%)
Jul 02, 2013	52.66	53.34	51.65	52.19	1,906,765	-0.49(-0.94%)
Jul 01, 2013	51.93	53.24	51.48	52.68	2,205,907	+1.01(+1.96%)
Jun 28, 2013	53.00	53.38	51.63	51.67	3,308,885	-1.48(-2.79%)
Jun 27, 2013	53.57	53.75	53.08	53.15	1,156,572	-0.04(-0.08%)
Jun 26, 2013	52.20	53.39	52.13	53.20	2,053,196	+1.29(+2.49%)
Jun 25, 2013	52.27	52.53	51.52	51.90	1,414,363	+0.24(+0.47%)
Jun 24, 2013	51.05	51.96	50.21	51.66	2,505,462	-0.58(-1.12%)
Jun 21, 2013	52.40	52.52	51.26	52.24	2,161,515	+0.24(+0.47%)
Jun 20, 2013	52.70	53.12	51.74	52.00	2,089,126	-1.38(-2.59%)
Jun 19, 2013	53.99	54.23	53.37	53.38	1,225,123	-0.68(-1.26%)
Jun 18, 2013	53.48	54.50	53.34	54.06	2,072,900	+0.73(+1.37%)
Jun 17, 2013	53.87	53.87	53.00	53.33	2,091,217	+0.92(+1.75%)
Jun 14, 2013	52.41	52.86	52.30	52.41	1,585,457	-0.25(-0.48%)
Jun 13, 2013	50.53	52.81	50.42	52.66	1,673,286	+1.95(+3.84%)
Jun 12, 2013	51.63	51.65	50.60	50.72	1,284,606	-0.28(-0.55%)
Jun 11, 2013	51.02	51.38	50.80	51.00	1,654,703	-0.84(-1.63%)
Jun 10, 2013	51.95	52.22	51.56	51.84	1,142,903	+0.10(+0.18%)
Jun 07, 2013	51.41	52.19	50.88	51.75	1,594,974	+0.58(+1.13%)
Jun 06, 2013	50.43	51.17	50.05	51.17	2,104,572	+0.51(+1.02%)
Jun 05, 2013	52.01	52.07	50.48	50.65	2,525,737	-1.60(-3.07%)
Jun 04, 2013	53.02	54.05	52.02	52.25	2,359,127	-0.90(-1.70%)
Jun 03, 2013	52.84	53.38	52.15	53.16	1,478,174	+0.46(+0.86%)
May 31, 2013	52.70	53.99	52.50	52.70	1,739,631	-0.15(-0.28%)
May 30, 2013	52.91	53.23	52.50	52.85	1,250,561	+0.02(+0.04%)
May 29, 2013	52.45	53.01	52.26	52.83	1,296,255	+0.01(+0.01%)
May 28, 2013	53.63	53.90	52.65	52.82	1,488,171	-0.01(-0.03%)
May 24, 2013	52.45	53.05	52.09	52.83	1,121,357	-0.15(-0.29%)
May 23, 2013	52.58	53.50	51.95	52.99	1,422,142	-0.24(-0.46%)
May 22, 2013	53.52	54.83	52.80	53.23	2,036,717	-0.52(-0.97%)
May 21, 2013	53.91	54.16	53.65	53.75	1,698,422	-0.16(-0.30%)
May 20, 2013	54.11	54.37	53.73	53.91	2,239,911	-0.43(-0.78%)
May 17, 2013	52.94	54.35	52.77	54.34	3,792,349	+1.87(+3.57%)
May 16, 2013	51.86	53.02	51.86	52.47	4,322,691	+0.42(+0.80%)
May 15, 2013	49.48	52.06	49.37	52.05	4,705,810	+3.14(+6.42%)
May 13, 2013	49.17	49.48	48.57	48.91	1,698,727	-0.50(-1.01%)
May 10, 2013	49.15	49.52	48.95	49.41	2,026,230	+0.29(+0.60%)
May 09, 2013	50.45	50.48	49.06	49.12	2,950,802	-1.29(-2.57%)
May 08, 2013	50.82	51.01	50.04	50.41	1,599,300	-0.47(-0.92%)
May 07, 2013	50.68	51.09	50.28	50.88	1,512,714	+0.53(+1.05%)
May 06, 2013	49.98	50.46	49.57	50.35	1,449,571	+0.46(+0.93%)
May 03, 2013	49.45	50.18	48.52	49.89	2,677,605	+1.37(+2.82%)
May 02, 2013	47.12	48.71	47.12	48.52	3,706,450	+1.45(+3.08%)

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.