Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	51.24	52.03	51.24	51.37	3,908,754	+0.19(+0.37%)
Jul 30, 2013	51.46	51.70	50.96	51.18	2,510,217	-0.10(-0.20%)
Jul 29, 2013	51.44	51.55	51.03	51.28	1,858,231	-0.21(-0.40%)
Jul 26, 2013	50.70	51.55	50.60	51.49	2,473,419	+0.28(+0.55%)
Jul 25, 2013	50.94	51.21	50.57	51.21	2,592,794	+0.21(+0.42%)
Jul 24, 2013	51.64	51.87	50.83	50.99	2,856,394	-0.34(-0.67%)
Jul 23, 2013	51.60	51.70	51.17	51.34	2,470,498	-0.14(-0.28%)
Jul 22, 2013	51.05	51.51	50.92	51.48	2,487,296	+0.62(+1.23%)
Jul 19, 2013	50.78	51.07	50.28	50.86	2,279,841	-0.21(-0.42%)
Jul 18, 2013	50.41	51.15	50.40	51.07	2,790,061	+0.96(+1.91%)
Jul 17, 2013	50.48	50.60	50.05	50.12	2,192,247	-0.18(-0.36%)
Jul 16, 2013	50.54	50.79	49.88	50.30	2,527,165	-0.13(-0.26%)
Jul 15, 2013	50.77	51.05	50.37	50.43	3,271,027	-0.23(-0.46%)
Jul 12, 2013	50.74	50.98	50.36	50.66	3,267,217	-0.08(-0.15%)
Jul 11, 2013	51.14	51.15	50.05	50.74	4,280,201	+0.38(+0.75%)
Jul 10, 2013	50.58	50.79	49.99	50.36	2,940,977	-0.44(-0.86%)
Jul 09, 2013	50.45	51.02	50.19	50.80	4,557,047	+0.86(+1.72%)
Jul 08, 2013	49.43	50.18	49.43	49.94	5,048,600	+0.77(+1.56%)
Jul 05, 2013	48.59	49.23	48.48	49.17	3,416,393	+1.14(+2.38%)
Jul 03, 2013	47.61	48.09	47.40	48.03	2,450,567	-0.17(-0.35%)
Jul 02, 2013	47.81	48.26	47.56	48.20	4,982,570	+0.52(+1.09%)
Jul 01, 2013	47.55	48.13	47.53	47.68	4,004,547	+0.18(+0.37%)
Jun 28, 2013	46.90	47.75	46.65	47.50	6,145,723	+0.40(+0.86%)
Jun 27, 2013	46.68	47.33	46.52	47.10	3,319,024	+0.88(+1.91%)
Jun 26, 2013	46.72	46.88	46.06	46.21	6,109,936	-0.03(-0.06%)
Jun 25, 2013	46.25	46.83	45.72	46.24	5,472,957	+0.54(+1.18%)
Jun 24, 2013	45.91	46.08	44.91	45.70	6,357,711	-0.84(-1.80%)
Jun 21, 2013	47.38	47.49	46.02	46.54	6,315,612	-0.23(-0.50%)
Jun 20, 2013	46.49	47.52	46.08	46.77	5,182,822	-0.21(-0.44%)
Jun 19, 2013	47.34	47.79	46.86	46.98	3,602,848	-0.48(-1.01%)
Jun 18, 2013	46.95	47.68	46.61	47.46	4,408,311	+0.51(+1.08%)
Jun 17, 2013	46.36	47.16	46.35	46.96	3,948,375	+1.11(+2.43%)
Jun 14, 2013	46.55	46.60	45.60	45.84	3,006,388	-0.79(-1.70%)
Jun 13, 2013	46.10	46.73	45.80	46.64	3,693,486	+0.45(+0.97%)
Jun 12, 2013	46.70	46.82	46.04	46.19	4,512,976	+0.05(+0.11%)
Jun 11, 2013	46.46	46.78	45.88	46.14	4,203,293	-0.93(-1.98%)
Jun 10, 2013	46.73	47.85	46.71	47.07	5,220,565	+0.42(+0.89%)
Jun 07, 2013	45.34	46.71	45.23	46.65	6,979,418	+1.73(+3.85%)
Jun 06, 2013	43.92	44.93	43.66	44.92	4,706,757	+1.05(+2.39%)
Jun 05, 2013	44.94	45.05	43.68	43.87	5,319,224	-1.05(-2.35%)
Jun 04, 2013	45.34	45.95	44.56	44.93	4,698,787	-0.33(-0.72%)
Jun 03, 2013	45.10	45.33	44.14	45.25	4,552,569	+0.39(+0.87%)
May 31, 2013	45.29	45.91	44.85	44.86	4,923,445	-0.68(-1.49%)
May 30, 2013	45.08	46.03	44.98	45.54	4,194,186	+0.51(+1.14%)
May 29, 2013	43.61	45.53	43.46	45.02	5,468,066	+0.88(+1.99%)
May 28, 2013	43.78	44.74	43.77	44.15	4,181,853	+0.92(+2.12%)
May 24, 2013	42.94	43.26	42.63	43.23	2,317,281	-0.08(-0.20%)
May 23, 2013	43.07	43.49	42.54	43.31	3,886,672	-0.30(-0.68%)
May 22, 2013	44.05	44.86	43.37	43.61	4,224,428	-0.39(-0.88%)
May 21, 2013	44.26	44.52	43.96	44.00	4,042,081	-0.25(-0.56%)
May 20, 2013	44.04	44.46	44.00	44.24	3,352,449	+0.03(+0.07%)
May 17, 2013	43.66	44.35	43.47	44.21	4,700,331	+0.76(+1.76%)
May 16, 2013	43.69	44.26	43.28	43.45	5,252,884	-0.32(-0.74%)
May 15, 2013	43.15	44.02	42.89	43.77	6,900,579	+1.68(+3.99%)
May 13, 2013	41.72	42.12	41.57	42.09	3,537,108	+0.03(+0.08%)
May 10, 2013	42.38	42.48	41.79	42.06	4,164,770	-0.30(-0.70%)
May 09, 2013	42.61	42.72	42.13	42.36	3,382,624	-0.30(-0.70%)
May 08, 2013	42.44	42.92	42.09	42.65	4,161,211	+0.19(+0.44%)
May 07, 2013	42.83	43.24	42.33	42.47	6,261,341	-0.08(-0.18%)
May 06, 2013	41.96	42.63	41.96	42.54	4,769,871	+0.39(+0.92%)
May 03, 2013	41.57	42.49	41.00	42.16	7,497,902	+1.16(+2.82%)
May 02, 2013	40.35	41.68	39.83	41.00	14,017,095	+2.67(+6.97%)

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.