Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.63	46.76	46.26	46.35	3,158,575	-0.15(-0.32%)
Jul 30, 2013	46.92	47.18	46.49	46.49	2,439,659	-0.31(-0.66%)
Jul 29, 2013	46.70	47.07	46.54	46.80	1,476,965	-0.06(-0.13%)
Jul 26, 2013	46.62	46.94	46.33	46.87	1,511,529	+0.01(+0.01%)
Jul 25, 2013	46.70	47.00	46.61	46.86	1,604,090	+0.07(+0.15%)
Jul 24, 2013	47.05	47.14	46.66	46.79	1,138,055	-0.25(-0.54%)
Jul 23, 2013	47.25	47.34	46.89	47.04	1,649,984	-0.16(-0.34%)
Jul 22, 2013	47.09	47.57	46.92	47.20	2,220,332	+0.10(+0.21%)
Jul 19, 2013	46.81	47.12	46.66	47.10	2,065,922	+0.48(+1.02%)
Jul 18, 2013	46.38	46.74	46.33	46.63	1,157,014	+0.31(+0.66%)
Jul 17, 2013	46.42	46.53	46.22	46.32	1,521,347	-0.08(-0.17%)
Jul 16, 2013	46.39	46.61	46.25	46.40	1,341,225	-0.15(-0.32%)
Jul 15, 2013	46.45	46.67	46.35	46.54	1,650,650	+0.01(+0.03%)
Jul 12, 2013	46.55	46.66	46.31	46.53	1,962,875	-0.02(-0.05%)
Jul 11, 2013	46.68	46.71	46.42	46.55	2,239,097	+0.39(+0.85%)
Jul 10, 2013	46.08	46.30	45.92	46.16	2,380,940	+0.04(+0.08%)
Jul 09, 2013	46.18	46.53	46.03	46.12	1,502,529	+0.13(+0.29%)
Jul 08, 2013	45.89	46.14	45.61	45.99	1,916,828	+0.27(+0.60%)
Jul 05, 2013	45.63	45.80	45.21	45.72	1,278,566	+0.20(+0.43%)
Jul 03, 2013	45.69	45.69	45.22	45.52	1,106,956	-0.03(-0.08%)
Jul 02, 2013	45.30	45.82	45.16	45.56	2,664,039	+0.15(+0.34%)
Jul 01, 2013	44.80	45.71	44.80	45.40	2,238,397	+0.46(+1.03%)
Jun 28, 2013	45.03	45.47	44.94	44.94	3,458,971	-0.13(-0.29%)
Jun 27, 2013	44.83	45.33	44.79	45.07	2,195,893	+0.63(+1.42%)
Jun 26, 2013	44.55	44.82	44.38	44.44	2,355,179	+0.24(+0.54%)
Jun 25, 2013	44.43	44.77	44.08	44.21	2,336,123	-0.06(-0.13%)
Jun 24, 2013	44.18	44.74	43.94	44.26	2,717,156	+0.01(+0.02%)
Jun 21, 2013	44.18	44.40	43.84	44.26	4,202,752	+0.48(+1.09%)
Jun 20, 2013	44.40	44.54	43.77	43.78	3,530,564	-0.91(-2.04%)
Jun 19, 2013	45.37	45.49	44.65	44.69	2,320,532	-0.73(-1.62%)
Jun 18, 2013	45.18	45.48	44.91	45.42	1,824,377	+0.17(+0.37%)
Jun 17, 2013	45.19	45.56	45.04	45.26	2,283,962	+0.31(+0.69%)
Jun 14, 2013	45.00	45.56	44.86	44.95	2,573,709	+0.01(+0.02%)
Jun 13, 2013	44.07	44.95	43.75	44.94	3,166,147	+0.97(+2.21%)
Jun 12, 2013	44.26	44.29	43.93	43.97	1,906,346	-0.11(-0.25%)
Jun 11, 2013	43.84	44.46	43.48	44.08	2,380,933	-0.05(-0.11%)
Jun 10, 2013	44.35	44.40	43.82	44.13	1,743,712	-0.22(-0.50%)
Jun 07, 2013	43.67	44.37	43.61	44.35	3,363,691	+0.94(+2.18%)
Jun 06, 2013	43.15	43.41	42.99	43.41	3,569,353	+0.18(+0.40%)
Jun 05, 2013	44.00	44.00	43.23	43.23	2,415,705	-0.88(-2.00%)
Jun 04, 2013	43.82	44.28	43.69	44.12	2,622,427	+0.29(+0.67%)
Jun 03, 2013	43.36	43.84	42.70	43.82	3,557,930	+0.41(+0.93%)
May 31, 2013	44.04	44.07	43.42	43.42	3,273,855	-0.63(-1.43%)
May 30, 2013	44.32	44.50	44.05	44.05	2,394,930	-0.15(-0.35%)
May 29, 2013	44.92	44.97	43.99	44.20	2,237,320	-0.77(-1.72%)
May 28, 2013	45.19	45.40	44.89	44.97	2,258,057	+0.19(+0.42%)
May 24, 2013	44.87	44.89	44.38	44.78	2,324,739	-0.17(-0.37%)
May 23, 2013	44.85	45.18	44.69	44.95	4,046,642	-0.28(-0.63%)
May 22, 2013	45.41	45.65	44.93	45.24	4,428,821	-0.23(-0.50%)
May 21, 2013	45.08	45.51	44.89	45.46	2,481,461	+0.38(+0.85%)
May 20, 2013	45.53	45.62	45.04	45.08	1,714,027	-0.54(-1.19%)
May 17, 2013	45.77	45.87	45.21	45.62	2,256,122	-0.11(-0.24%)
May 16, 2013	45.69	46.19	45.62	45.74	2,218,751	-0.06(-0.12%)
May 15, 2013	45.17	45.82	45.14	45.79	2,394,129	+1.03(+2.30%)
May 13, 2013	44.62	44.89	44.39	44.76	1,643,463	+0.09(+0.20%)
May 10, 2013	44.42	44.73	44.37	44.67	2,715,960	+0.26(+0.59%)
May 09, 2013	44.66	44.71	44.27	44.41	1,952,249	-0.22(-0.48%)
May 08, 2013	44.42	44.73	44.31	44.62	2,594,684	+0.22(+0.50%)
May 07, 2013	44.17	44.55	44.04	44.40	3,202,121	+0.32(+0.73%)
May 06, 2013	44.27	44.33	43.78	44.08	3,180,126	-0.15(-0.35%)
May 03, 2013	44.28	44.37	43.74	44.23	5,183,377	+0.17(+0.38%)
May 02, 2013	45.14	45.67	43.48	44.07	5,337,395	-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.