Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	58.78	60.08	58.40	59.35	2,427,572	+0.50(+0.85%)
Jul 30, 2013	58.71	59.99	57.18	58.84	4,762,636	+3.48(+6.29%)
Jul 29, 2013	54.82	55.61	54.75	55.36	1,610,933	+0.64(+1.17%)
Jul 26, 2013	55.44	55.46	54.24	54.72	1,197,272	-0.97(-1.74%)
Jul 25, 2013	55.15	56.04	55.13	55.69	1,440,731	+0.32(+0.57%)
Jul 24, 2013	55.96	56.08	54.75	55.37	1,154,739	-0.57(-1.02%)
Jul 23, 2013	55.99	56.18	55.52	55.94	1,001,886	+0.15(+0.26%)
Jul 22, 2013	56.08	56.34	55.64	55.79	1,054,858	-0.07(-0.13%)
Jul 19, 2013	55.32	55.98	54.91	55.86	1,315,138	+0.62(+1.12%)
Jul 18, 2013	55.59	56.23	55.14	55.24	1,673,381	-0.22(-0.39%)
Jul 17, 2013	54.60	55.70	54.60	55.46	1,940,264	+1.16(+2.14%)
Jul 16, 2013	54.98	55.10	54.06	54.30	1,408,792	-0.45(-0.82%)
Jul 15, 2013	54.48	55.15	54.47	54.75	1,275,157	+0.18(+0.32%)
Jul 12, 2013	54.52	54.58	54.04	54.57	1,016,358	-0.01(-0.01%)
Jul 11, 2013	54.84	55.01	54.25	54.58	1,459,393	+0.72(+1.33%)
Jul 10, 2013	54.17	54.43	53.41	53.86	1,525,586	-0.32(-0.59%)
Jul 09, 2013	53.89	54.68	53.65	54.18	2,058,345	+0.53(+0.99%)
Jul 08, 2013	53.44	53.74	53.08	53.65	1,575,213	+0.52(+0.97%)
Jul 05, 2013	53.01	53.42	52.46	53.13	979,446	+0.72(+1.38%)
Jul 03, 2013	52.04	52.53	51.77	52.41	768,560	+0.24(+0.45%)
Jul 02, 2013	52.65	53.33	51.64	52.17	1,907,151	-0.49(-0.94%)
Jul 01, 2013	51.92	53.23	51.47	52.67	2,206,354	+1.01(+1.96%)
Jun 28, 2013	52.99	53.37	51.62	51.66	3,309,555	-1.48(-2.79%)
Jun 27, 2013	53.55	53.74	53.07	53.14	1,156,807	-0.04(-0.08%)
Jun 26, 2013	52.19	53.38	52.12	53.19	2,053,612	+1.29(+2.49%)
Jun 25, 2013	52.26	52.52	51.51	51.89	1,414,649	+0.24(+0.47%)
Jun 24, 2013	51.04	51.95	50.20	51.65	2,505,969	-0.58(-1.12%)
Jun 21, 2013	52.39	52.51	51.24	52.23	2,161,953	+0.24(+0.47%)
Jun 20, 2013	52.69	53.10	51.73	51.99	2,089,550	-1.38(-2.59%)
Jun 19, 2013	53.98	54.22	53.36	53.37	1,225,372	-0.68(-1.26%)
Jun 18, 2013	53.47	54.49	53.33	54.05	2,073,320	+0.73(+1.37%)
Jun 17, 2013	53.86	53.86	52.99	53.32	2,091,641	+0.91(+1.75%)
Jun 14, 2013	52.40	52.85	52.29	52.40	1,585,779	-0.25(-0.48%)
Jun 13, 2013	50.52	52.80	50.41	52.65	1,673,625	+1.95(+3.84%)
Jun 12, 2013	51.62	51.64	50.59	50.71	1,284,866	-0.28(-0.55%)
Jun 11, 2013	51.01	51.37	50.79	50.99	1,655,038	-0.84(-1.63%)
Jun 10, 2013	51.93	52.21	51.55	51.83	1,143,135	+0.10(+0.18%)
Jun 07, 2013	51.40	52.18	50.87	51.74	1,595,297	+0.58(+1.13%)
Jun 06, 2013	50.42	51.16	50.04	51.16	2,104,998	+0.51(+1.02%)
Jun 05, 2013	52.00	52.06	50.47	50.64	2,526,248	-1.60(-3.07%)
Jun 04, 2013	53.01	54.04	52.01	52.24	2,359,604	-0.90(-1.70%)
Jun 03, 2013	52.83	53.37	52.14	53.15	1,478,473	+0.46(+0.86%)
May 31, 2013	52.69	53.98	52.49	52.69	1,739,983	-0.15(-0.28%)
May 30, 2013	52.90	53.22	52.49	52.84	1,250,815	+0.02(+0.04%)
May 29, 2013	52.44	53.00	52.25	52.82	1,296,517	+0.01(+0.01%)
May 28, 2013	53.62	53.89	52.64	52.81	1,488,472	-0.01(-0.03%)
May 24, 2013	52.44	53.04	52.08	52.82	1,121,584	-0.15(-0.29%)
May 23, 2013	52.57	53.49	51.94	52.98	1,422,430	-0.24(-0.46%)
May 22, 2013	53.51	54.82	52.79	53.22	2,037,129	-0.52(-0.97%)
May 21, 2013	53.90	54.15	53.64	53.74	1,698,766	-0.16(-0.30%)
May 20, 2013	54.10	54.36	53.72	53.90	2,240,365	-0.43(-0.78%)
May 17, 2013	52.93	54.34	52.76	54.33	3,793,117	+1.87(+3.57%)
May 16, 2013	51.85	53.01	51.85	52.46	4,323,566	+0.42(+0.80%)
May 15, 2013	49.47	52.04	49.36	52.04	4,706,763	+3.14(+6.42%)
May 13, 2013	49.16	49.47	48.56	48.90	1,699,071	-0.50(-1.01%)
May 10, 2013	49.14	49.51	48.94	49.40	2,026,640	+0.29(+0.60%)
May 09, 2013	50.44	50.47	49.05	49.11	2,951,400	-1.29(-2.57%)
May 08, 2013	50.81	51.00	50.03	50.40	1,599,624	-0.47(-0.92%)
May 07, 2013	50.67	51.08	50.27	50.87	1,513,020	+0.53(+1.05%)
May 06, 2013	49.97	50.45	49.56	50.34	1,449,865	+0.46(+0.93%)
May 03, 2013	49.44	50.17	48.51	49.88	2,678,147	+1.37(+2.82%)
May 02, 2013	47.11	48.70	47.11	48.51	3,707,200	+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.