Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.60	46.73	46.24	46.32	3,160,454	-0.15(-0.32%)
Jul 30, 2013	46.89	47.15	46.46	46.47	2,441,110	-0.31(-0.66%)
Jul 29, 2013	46.68	47.04	46.51	46.77	1,477,844	-0.06(-0.13%)
Jul 26, 2013	46.59	46.91	46.30	46.84	1,512,428	+0.01(+0.01%)
Jul 25, 2013	46.68	46.97	46.58	46.83	1,605,044	+0.07(+0.15%)
Jul 24, 2013	47.03	47.11	46.64	46.76	1,138,732	-0.25(-0.54%)
Jul 23, 2013	47.22	47.31	46.86	47.01	1,650,966	-0.16(-0.34%)
Jul 22, 2013	47.06	47.54	46.89	47.17	2,221,652	+0.10(+0.21%)
Jul 19, 2013	46.78	47.09	46.63	47.08	2,067,151	+0.48(+1.02%)
Jul 18, 2013	46.35	46.71	46.31	46.60	1,157,703	+0.31(+0.66%)
Jul 17, 2013	46.40	46.51	46.19	46.29	1,522,252	-0.08(-0.17%)
Jul 16, 2013	46.36	46.58	46.22	46.37	1,342,023	-0.15(-0.32%)
Jul 15, 2013	46.42	46.64	46.33	46.52	1,651,632	+0.01(+0.03%)
Jul 12, 2013	46.52	46.63	46.28	46.50	1,964,042	-0.02(-0.04%)
Jul 11, 2013	46.65	46.68	46.40	46.52	2,240,429	+0.39(+0.85%)
Jul 10, 2013	46.05	46.27	45.89	46.13	2,382,356	+0.03(+0.08%)
Jul 09, 2013	46.15	46.50	46.01	46.10	1,503,423	+0.13(+0.29%)
Jul 08, 2013	45.86	46.11	45.58	45.96	1,917,968	+0.27(+0.60%)
Jul 05, 2013	45.61	45.77	45.19	45.69	1,279,326	+0.20(+0.43%)
Jul 03, 2013	45.66	45.66	45.19	45.50	1,107,614	-0.03(-0.08%)
Jul 02, 2013	45.27	45.79	45.13	45.53	2,665,623	+0.15(+0.34%)
Jul 01, 2013	44.77	45.68	44.77	45.38	2,239,728	+0.46(+1.03%)
Jun 28, 2013	45.01	45.44	44.91	44.91	3,461,028	-0.13(-0.30%)
Jun 27, 2013	44.80	45.30	44.76	45.05	2,197,199	+0.63(+1.42%)
Jun 26, 2013	44.52	44.79	44.36	44.42	2,356,579	+0.24(+0.54%)
Jun 25, 2013	44.40	44.74	44.05	44.18	2,337,513	-0.06(-0.13%)
Jun 24, 2013	44.15	44.71	43.91	44.24	2,718,772	+0.01(+0.02%)
Jun 21, 2013	44.15	44.37	43.81	44.23	4,205,251	+0.48(+1.09%)
Jun 20, 2013	44.38	44.52	43.75	43.75	3,532,664	-0.91(-2.04%)
Jun 19, 2013	45.34	45.46	44.62	44.66	2,321,912	-0.73(-1.62%)
Jun 18, 2013	45.15	45.45	44.88	45.40	1,825,462	+0.17(+0.37%)
Jun 17, 2013	45.16	45.54	45.01	45.23	2,285,320	+0.31(+0.68%)
Jun 14, 2013	44.98	45.53	44.83	44.92	2,575,239	+0.01(+0.02%)
Jun 13, 2013	44.04	44.92	43.73	44.91	3,168,030	+0.97(+2.21%)
Jun 12, 2013	44.24	44.26	43.90	43.94	1,907,480	-0.11(-0.25%)
Jun 11, 2013	43.81	44.43	43.45	44.05	2,382,349	-0.05(-0.11%)
Jun 10, 2013	44.33	44.37	43.80	44.10	1,744,749	-0.22(-0.50%)
Jun 07, 2013	43.64	44.35	43.58	44.33	3,365,691	+0.94(+2.18%)
Jun 06, 2013	43.12	43.38	42.96	43.38	3,571,475	+0.17(+0.40%)
Jun 05, 2013	43.97	43.97	43.20	43.21	2,417,141	-0.88(-2.00%)
Jun 04, 2013	43.79	44.25	43.66	44.09	2,623,986	+0.29(+0.67%)
Jun 03, 2013	43.33	43.81	42.67	43.80	3,560,046	+0.41(+0.93%)
May 31, 2013	44.01	44.05	43.39	43.39	3,275,802	-0.63(-1.43%)
May 30, 2013	44.29	44.47	44.02	44.02	2,396,354	-0.15(-0.35%)
May 29, 2013	44.89	44.94	43.97	44.17	2,238,651	-0.77(-1.72%)
May 28, 2013	45.16	45.37	44.86	44.94	2,259,400	+0.19(+0.42%)
May 24, 2013	44.85	44.86	44.35	44.76	2,326,122	-0.17(-0.37%)
May 23, 2013	44.82	45.15	44.66	44.92	4,049,049	-0.28(-0.63%)
May 22, 2013	45.38	45.62	44.90	45.21	4,431,456	-0.23(-0.50%)
May 21, 2013	45.06	45.49	44.87	45.44	2,482,937	+0.38(+0.85%)
May 20, 2013	45.51	45.60	45.01	45.06	1,715,047	-0.54(-1.19%)
May 17, 2013	45.74	45.85	45.18	45.60	2,257,465	-0.11(-0.24%)
May 16, 2013	45.66	46.17	45.60	45.71	2,220,071	-0.06(-0.12%)
May 15, 2013	45.15	45.79	45.11	45.76	2,395,553	+1.03(+2.30%)
May 13, 2013	44.60	44.86	44.37	44.74	1,644,441	+0.09(+0.20%)
May 10, 2013	44.40	44.71	44.35	44.65	2,717,576	+0.26(+0.59%)
May 09, 2013	44.63	44.69	44.24	44.38	1,953,410	-0.22(-0.48%)
May 08, 2013	44.40	44.71	44.28	44.60	2,596,227	+0.22(+0.50%)
May 07, 2013	44.15	44.53	44.01	44.38	3,204,026	+0.32(+0.72%)
May 06, 2013	44.24	44.31	43.76	44.06	3,182,017	-0.15(-0.35%)
May 03, 2013	44.25	44.34	43.71	44.21	5,186,460	+0.17(+0.38%)
May 02, 2013	45.12	45.65	43.46	44.04	5,340,570	-0.83(-1.84%)

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.