Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	41.96	42.18	41.62	41.76	5,512,538	-0.17(-0.39%)
Jul 30, 2013	42.30	42.44	41.84	41.93	4,571,104	-0.19(-0.45%)
Jul 29, 2013	41.85	42.33	41.79	42.11	5,380,583	+0.16(+0.37%)
Jul 26, 2013	41.21	41.99	41.08	41.96	5,531,381	+0.61(+1.46%)
Jul 25, 2013	41.21	41.39	40.79	41.35	5,195,664	+0.03(+0.08%)
Jul 24, 2013	40.89	41.42	40.69	41.32	11,389,806	+1.23(+3.06%)
Jul 23, 2013	39.92	40.15	39.76	40.09	4,993,454	+0.28(+0.71%)
Jul 22, 2013	39.83	39.95	39.57	39.81	4,276,887	+0.02(+0.06%)
Jul 19, 2013	39.26	39.79	38.89	39.79	9,938,529	+0.53(+1.36%)
Jul 18, 2013	39.81	39.84	39.18	39.25	7,681,846	-0.60(-1.50%)
Jul 17, 2013	40.26	40.29	39.80	39.85	4,264,940	-0.25(-0.63%)
Jul 16, 2013	40.53	40.72	39.94	40.10	5,127,701	-0.42(-1.05%)
Jul 15, 2013	40.42	40.66	40.23	40.53	3,716,798	+0.07(+0.17%)
Jul 12, 2013	40.60	40.60	40.18	40.45	5,172,821	-0.07(-0.17%)
Jul 11, 2013	40.93	40.93	40.44	40.53	4,989,825	+0.09(+0.23%)
Jul 10, 2013	40.71	40.82	40.30	40.43	4,944,836	-0.29(-0.71%)
Jul 09, 2013	40.42	40.74	40.23	40.72	5,747,232	+0.52(+1.29%)
Jul 08, 2013	39.94	40.25	39.83	40.20	5,565,286	+0.43(+1.09%)
Jul 05, 2013	39.78	39.96	39.29	39.77	3,434,271	+0.35(+0.88%)
Jul 03, 2013	39.69	39.69	38.92	39.42	3,397,111	-0.28(-0.71%)
Jul 02, 2013	39.38	40.05	39.37	39.71	7,435,467	+0.27(+0.68%)
Jul 01, 2013	38.80	39.56	38.74	39.44	8,886,405	+0.82(+2.12%)
Jun 28, 2013	39.02	39.20	38.57	38.62	10,500,710	-0.47(-1.21%)
Jun 27, 2013	39.40	39.57	39.09	39.09	4,652,164	-0.05(-0.14%)
Jun 26, 2013	39.05	39.24	38.70	39.15	7,729,902	+0.45(+1.16%)
Jun 25, 2013	38.95	38.95	38.46	38.70	5,140,213	+0.13(+0.33%)
Jun 24, 2013	38.77	39.00	38.28	38.58	7,457,356	-0.67(-1.70%)
Jun 21, 2013	39.33	39.65	38.95	39.24	9,161,170	+0.39(+1.01%)
Jun 20, 2013	40.07	40.07	38.69	38.85	10,116,415	-1.54(-3.82%)
Jun 19, 2013	41.11	41.19	40.35	40.39	5,823,485	-0.77(-1.87%)
Jun 18, 2013	41.26	41.45	40.64	41.16	6,568,433	-0.01(-0.02%)
Jun 17, 2013	41.22	41.71	41.04	41.17	6,530,741	+0.24(+0.60%)
Jun 14, 2013	40.47	41.11	40.41	40.93	7,778,553	+0.16(+0.39%)
Jun 13, 2013	40.64	40.80	39.97	40.77	9,029,343	+0.06(+0.14%)
Jun 12, 2013	41.13	41.37	40.70	40.71	4,460,105	-0.13(-0.31%)
Jun 11, 2013	41.07	41.14	40.71	40.84	6,700,265	-0.55(-1.33%)
Jun 10, 2013	41.44	41.54	41.01	41.39	5,357,479	+0.12(+0.29%)
Jun 07, 2013	41.34	41.72	41.11	41.27	5,555,625	+0.31(+0.77%)
Jun 06, 2013	40.80	41.23	40.37	40.96	6,329,306	+0.22(+0.54%)
Jun 05, 2013	41.14	41.57	40.70	40.74	5,774,700	-0.54(-1.31%)
Jun 04, 2013	41.78	42.00	41.06	41.28	5,206,573	-0.50(-1.20%)
Jun 03, 2013	41.74	41.87	41.30	41.78	5,308,499	-0.02(-0.04%)
May 31, 2013	42.40	42.51	41.79	41.80	6,144,156	-0.72(-1.70%)
May 30, 2013	42.41	42.95	42.29	42.52	5,587,993	+0.26(+0.61%)
May 29, 2013	42.65	42.74	42.02	42.26	5,343,603	-0.62(-1.45%)
May 28, 2013	43.02	43.40	42.71	42.88	5,525,289	+0.31(+0.74%)
May 24, 2013	42.85	42.85	42.37	42.57	6,338,179	-0.47(-1.10%)
May 23, 2013	42.99	43.48	42.86	43.04	4,983,698	-0.14(-0.33%)
May 22, 2013	43.45	44.08	42.98	43.18	5,812,116	-0.17(-0.40%)
May 21, 2013	43.30	43.58	42.98	43.36	5,369,383	+0.09(+0.22%)
May 20, 2013	43.95	43.99	43.15	43.26	5,395,569	-0.69(-1.57%)
May 17, 2013	44.01	44.21	43.52	43.95	4,785,822	-0.03(-0.07%)
May 16, 2013	44.47	44.47	43.89	43.99	4,857,969	-0.61(-1.38%)
May 15, 2013	43.97	44.90	43.97	44.60	6,851,693	+0.73(+1.67%)
May 13, 2013	42.65	43.89	42.52	43.87	24,357,686	+1.14(+2.66%)
May 10, 2013	42.07	42.73	42.00	42.73	19,602,704	+0.20(+0.48%)
May 09, 2013	42.54	42.82	42.36	42.53	16,383,180	+0.03(+0.07%)
May 08, 2013	42.27	42.70	42.22	42.50	6,965,124	+0.27(+0.65%)
May 07, 2013	42.50	42.55	41.97	42.22	8,108,485	-0.23(-0.55%)
May 06, 2013	42.89	42.99	42.32	42.46	5,925,008	-0.41(-0.95%)
May 03, 2013	43.02	42.91	42.64	42.86	4,371,808	+0.23(+0.53%)
May 02, 2013	42.34	42.74	42.21	42.64	5,213,995	+0.36(+0.85%)

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.