Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.58	46.97	46.38	46.63	1,971,971	+0.06(+0.13%)
Jul 30, 2013	46.76	46.86	46.32	46.57	2,136,852	+0.07(+0.15%)
Jul 29, 2013	47.15	47.16	46.43	46.50	3,302,395	-0.65(-1.38%)
Jul 26, 2013	47.81	47.95	47.07	47.15	2,599,795	-0.79(-1.65%)
Jul 25, 2013	48.40	48.63	47.91	47.94	2,909,403	-0.70(-1.44%)
Jul 24, 2013	49.88	49.88	48.47	48.64	2,699,209	-0.85(-1.72%)
Jul 23, 2013	49.13	49.58	49.13	49.49	2,089,420	+0.45(+0.93%)
Jul 22, 2013	49.17	49.55	49.01	49.04	2,655,251	-0.14(-0.28%)
Jul 19, 2013	48.89	49.21	48.71	49.18	2,313,645	+0.43(+0.87%)
Jul 18, 2013	48.84	48.95	48.54	48.75	3,310,645	+0.42(+0.87%)
Jul 17, 2013	49.09	49.15	48.28	48.33	2,400,236	-0.33(-0.68%)
Jul 16, 2013	49.38	49.39	48.28	48.66	1,941,115	-0.57(-1.16%)
Jul 15, 2013	49.45	49.52	49.05	49.24	1,534,909	-0.19(-0.38%)
Jul 12, 2013	49.14	49.42	48.74	49.42	1,418,167	+0.59(+1.21%)
Jul 11, 2013	49.10	49.10	48.34	48.83	1,917,147	+0.46(+0.96%)
Jul 10, 2013	48.69	48.73	48.25	48.37	1,632,402	-0.17(-0.35%)
Jul 09, 2013	48.18	48.71	47.88	48.53	3,187,421	+0.69(+1.45%)
Jul 08, 2013	47.56	48.12	47.37	47.84	1,419,305	+0.59(+1.26%)
Jul 05, 2013	47.21	47.33	46.65	47.25	1,741,228	+0.40(+0.84%)
Jul 03, 2013	46.92	47.13	46.60	46.85	1,303,222	-0.06(-0.13%)
Jul 02, 2013	46.88	47.73	46.80	46.91	3,112,546	-0.78(-1.64%)
Jul 01, 2013	47.61	48.16	47.36	47.69	1,578,858	+0.29(+0.60%)
Jun 28, 2013	47.65	47.77	47.36	47.41	1,692,795	-0.07(-0.15%)
Jun 26, 2013	47.17	47.58	46.85	47.48	2,711,767	+0.48(+1.03%)
Jun 25, 2013	46.39	47.22	46.18	46.99	3,077,466	+0.66(+1.43%)
Jun 24, 2013	46.76	47.00	45.50	46.33	2,725,312	-1.10(-2.31%)
Jun 21, 2013	47.95	48.02	47.20	47.43	2,821,578	-0.43(-0.89%)
Jun 20, 2013	48.11	48.22	47.56	47.85	3,250,450	-1.09(-2.22%)
Jun 19, 2013	49.21	49.45	48.49	48.94	2,624,563	-0.25(-0.50%)
Jun 18, 2013	48.96	49.63	48.94	49.19	3,618,970	+0.10(+0.20%)
Jun 17, 2013	49.14	49.26	48.65	49.09	2,133,124	+0.36(+0.73%)
Jun 14, 2013	48.40	48.96	48.11	48.73	3,073,927	+0.54(+1.13%)
Jun 13, 2013	47.82	48.28	47.60	48.19	4,872,433	+0.42(+0.87%)
Jun 12, 2013	49.25	49.36	47.48	47.77	4,598,259	-1.18(-2.40%)
Jun 11, 2013	49.22	49.41	48.89	48.95	2,803,065	-0.92(-1.84%)
Jun 10, 2013	50.32	50.38	49.69	49.87	1,554,672	-0.24(-0.47%)
Jun 07, 2013	50.08	50.28	49.59	50.11	1,679,355	+0.24(+0.48%)
Jun 06, 2013	49.62	50.18	49.30	49.87	2,035,781	+0.16(+0.32%)
Jun 05, 2013	50.39	50.47	49.66	49.71	1,985,141	-0.83(-1.64%)
Jun 04, 2013	50.45	50.89	50.21	50.54	2,804,534	+0.28(+0.55%)
Jun 03, 2013	49.88	50.34	49.65	50.26	3,179,821	+0.60(+1.21%)
May 31, 2013	50.62	50.66	49.64	49.66	3,590,865	-1.47(-2.88%)
May 30, 2013	51.32	51.50	50.97	51.13	2,338,021	-0.33(-0.63%)
May 29, 2013	51.07	51.62	50.70	51.46	2,029,747	-0.26(-0.50%)
May 28, 2013	52.44	52.45	51.49	51.72	2,389,663	+0.25(+0.48%)
May 24, 2013	51.20	51.49	50.58	51.47	2,677,478	+0.10(+0.19%)
May 23, 2013	51.06	51.43	50.15	51.37	4,658,218	-0.35(-0.67%)
May 22, 2013	52.97	53.00	51.43	51.72	3,988,446	-1.08(-2.04%)
May 21, 2013	52.80	53.45	52.27	52.80	3,179,528	-0.20(-0.37%)
May 20, 2013	53.42	53.61	52.71	52.99	5,716,478	-0.43(-0.80%)
May 17, 2013	54.90	55.16	52.89	53.42	8,523,233	-0.69(-1.28%)
May 16, 2013	54.28	54.54	54.06	54.11	2,681,476	-0.38(-0.69%)
May 15, 2013	53.94	54.60	53.89	54.49	2,000,670	+0.60(+1.12%)
May 13, 2013	53.74	53.93	53.16	53.88	2,370,948	-0.14(-0.26%)
May 10, 2013	54.13	54.34	53.66	54.02	3,459,755	-0.27(-0.49%)
May 09, 2013	54.01	54.54	53.26	54.29	4,397,212	-0.35(-0.63%)
May 08, 2013	54.42	54.81	54.13	54.63	3,035,337	+0.50(+0.93%)
May 07, 2013	54.19	54.54	53.34	54.13	2,428,033	+0.43(+0.79%)
May 06, 2013	52.94	54.04	52.89	53.71	2,876,592	+1.07(+2.03%)
May 03, 2013	52.34	53.24	51.74	52.64	3,536,802	+0.90(+1.74%)
May 02, 2013	51.24	52.20	51.05	51.74	2,993,889	+0.57(+1.12%)

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.