Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	52.59	53.35	52.40	53.13	6,794,769	-0.17(-0.32%)
Jul 30, 2013	52.60	54.07	52.10	53.30	16,248,077	-4.55(-7.87%)
Jul 29, 2013	58.80	58.80	57.38	57.85	6,153,831	-1.33(-2.25%)
Jul 26, 2013	58.29	59.21	57.85	59.18	3,123,205	-0.37(-0.62%)
Jul 25, 2013	59.26	59.57	59.07	59.55	1,942,712	+0.19(+0.32%)
Jul 24, 2013	59.50	59.58	58.90	59.36	2,595,818	-0.09(-0.15%)
Jul 23, 2013	59.08	59.50	58.98	59.45	1,682,492	+0.36(+0.61%)
Jul 22, 2013	59.14	59.31	58.68	59.09	1,751,770	-0.22(-0.37%)
Jul 19, 2013	59.00	59.45	58.73	59.31	2,878,268	+0.51(+0.87%)
Jul 18, 2013	58.39	58.89	58.19	58.80	2,231,901	+0.86(+1.49%)
Jul 17, 2013	58.30	58.79	57.80	57.94	2,244,859	-0.31(-0.54%)
Jul 16, 2013	59.20	59.32	57.83	58.25	2,986,170	-0.93(-1.57%)
Jul 15, 2013	58.99	59.30	58.63	59.18	1,266,896	+0.18(+0.31%)
Jul 12, 2013	58.99	59.32	58.29	59.00	1,667,167	-0.05(-0.08%)
Jul 11, 2013	59.25	59.36	58.85	59.05	1,626,912	+0.45(+0.77%)
Jul 10, 2013	58.81	58.83	58.09	58.60	2,128,812	+0.59(+1.02%)
Jul 09, 2013	58.05	58.29	57.69	58.01	2,270,347	+0.26(+0.45%)
Jul 08, 2013	57.72	57.99	57.34	57.75	2,064,458	+0.30(+0.52%)
Jul 05, 2013	56.90	57.73	56.61	57.45	1,708,948	+0.99(+1.75%)
Jul 03, 2013	56.10	56.91	55.84	56.46	1,097,977	-0.14(-0.25%)
Jul 02, 2013	56.96	57.32	56.20	56.60	2,141,075	-0.42(-0.74%)
Jul 01, 2013	57.35	57.72	56.91	57.02	2,054,794	-0.07(-0.12%)
Jun 28, 2013	56.27	57.69	56.24	57.09	4,643,427	+0.71(+1.26%)
Jun 27, 2013	56.51	56.68	56.09	56.38	1,837,871	+0.39(+0.70%)
Jun 26, 2013	55.79	56.43	55.59	55.99	2,638,233	+0.85(+1.54%)
Jun 25, 2013	55.40	55.97	54.94	55.14	3,051,824	-0.13(-0.24%)
Jun 24, 2013	55.76	55.81	53.79	55.27	5,269,114	-1.27(-2.25%)
Jun 21, 2013	57.78	57.89	56.09	56.54	3,981,535	-0.75(-1.31%)
Jun 20, 2013	57.75	57.94	57.09	57.29	3,299,051	-0.90(-1.55%)
Jun 19, 2013	58.50	59.00	58.08	58.19	2,263,819	-0.29(-0.50%)
Jun 18, 2013	58.08	58.49	57.64	58.48	2,105,459	+0.35(+0.60%)
Jun 17, 2013	58.80	59.49	57.78	58.13	4,015,700	-0.39(-0.67%)
Jun 14, 2013	58.59	58.81	58.21	58.52	3,712,085	-0.18(-0.31%)
Jun 13, 2013	57.82	58.93	57.45	58.70	3,576,658	+0.98(+1.70%)
Jun 12, 2013	58.76	58.76	57.05	57.72	5,045,453	-0.73(-1.25%)
Jun 11, 2013	57.95	58.80	57.81	58.45	3,011,564	-0.24(-0.41%)
Jun 10, 2013	58.80	59.04	58.21	58.69	1,992,949	-0.06(-0.10%)
Jun 07, 2013	58.00	59.00	57.84	58.75	3,349,009	+1.23(+2.14%)
Jun 06, 2013	57.41	57.53	57.00	57.52	3,735,717	-0.05(-0.09%)
Jun 05, 2013	58.21	58.26	57.29	57.57	4,128,626	-1.00(-1.71%)
Jun 04, 2013	58.07	58.88	58.00	58.57	3,703,932	+0.03(+0.05%)
Jun 03, 2013	58.58	58.99	58.11	58.54	3,504,967	+0.28(+0.48%)
May 31, 2013	58.30	59.17	58.02	58.26	3,015,977	-0.11(-0.19%)
May 30, 2013	58.16	58.83	58.08	58.37	2,161,994	+0.14(+0.24%)
May 29, 2013	58.30	58.63	57.97	58.23	2,164,102	-0.35(-0.60%)
May 28, 2013	58.88	59.54	58.19	58.58	3,483,023	+0.82(+1.42%)
May 24, 2013	58.25	58.31	57.00	57.76	3,474,312	-0.83(-1.42%)
May 23, 2013	58.35	58.61	57.82	58.59	3,062,254	-0.46(-0.78%)
May 22, 2013	59.59	60.12	58.79	59.05	4,217,550	-0.55(-0.92%)
May 21, 2013	58.94	59.61	58.85	59.60	3,992,848	+0.07(+0.12%)
May 20, 2013	59.25	59.83	58.96	59.53	3,663,963	+0.30(+0.51%)
May 17, 2013	58.51	59.23	58.37	59.23	4,443,237	+0.85(+1.46%)
May 16, 2013	58.88	59.45	58.16	58.38	2,926,461	-0.47(-0.80%)
May 15, 2013	59.07	59.47	58.47	58.85	3,245,497	-0.33(-0.56%)
May 13, 2013	59.14	59.78	59.10	59.18	2,934,621	-0.32(-0.54%)
May 10, 2013	58.41	59.83	58.32	59.50	4,640,155	+0.97(+1.66%)
May 09, 2013	58.84	58.98	58.27	58.53	2,979,629	-0.21(-0.36%)
May 08, 2013	58.12	58.82	57.78	58.74	3,464,659	+0.46(+0.79%)
May 07, 2013	56.65	58.32	56.50	58.28	6,214,747	+0.95(+1.66%)
May 06, 2013	58.26	58.34	57.28	57.33	3,827,557	-0.92(-1.58%)
May 03, 2013	58.56	58.96	58.20	58.25	3,417,616	+0.07(+0.12%)
May 02, 2013	58.20	58.99	57.92	58.18	3,961,071	-0.06(-0.10%)

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.