Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	52.47	52.94	52.29	52.50	9,130,744	+0.01(+0.01%)
Jul 30, 2013	52.45	52.65	52.20	52.49	6,238,371	+0.29(+0.56%)
Jul 29, 2013	52.15	52.47	52.01	52.20	5,521,528	-0.12(-0.24%)
Jul 26, 2013	52.20	52.38	51.64	52.32	6,499,044	-0.20(-0.38%)
Jul 25, 2013	51.85	52.78	51.85	52.52	6,721,182	+0.40(+0.77%)
Jul 24, 2013	52.30	52.35	51.74	52.12	8,785,433	-0.14(-0.27%)
Jul 23, 2013	52.51	52.79	52.14	52.26	7,075,137	-0.26(-0.50%)
Jul 22, 2013	52.24	53.04	52.16	52.52	7,352,179	+0.37(+0.70%)
Jul 19, 2013	52.57	52.68	52.07	52.16	8,913,442	-0.38(-0.72%)
Jul 18, 2013	51.97	53.10	51.59	52.54	10,446,795	-0.45(-0.86%)
Jul 17, 2013	53.13	53.36	52.96	52.99	7,398,542	+0.04(+0.08%)
Jul 16, 2013	52.70	53.42	52.57	52.95	8,381,280	+0.20(+0.38%)
Jul 15, 2013	52.79	53.09	52.51	52.75	6,137,565	-0.05(-0.10%)
Jul 12, 2013	53.56	53.80	52.41	52.80	8,424,012	-0.38(-0.71%)
Jul 11, 2013	52.88	53.61	52.78	53.18	9,867,727	+1.12(+2.16%)
Jul 10, 2013	52.52	52.92	51.93	52.05	8,557,092	-0.44(-0.84%)
Jul 09, 2013	52.55	52.92	52.35	52.50	7,290,259	+0.36(+0.69%)
Jul 08, 2013	51.81	52.46	51.67	52.14	7,432,494	+0.62(+1.21%)
Jul 05, 2013	51.87	51.95	50.97	51.51	5,163,764	-0.14(-0.27%)
Jul 03, 2013	51.26	51.90	51.09	51.65	3,519,714	+0.11(+0.22%)
Jul 02, 2013	51.44	52.02	51.24	51.54	8,113,268	+0.02(+0.03%)
Jul 01, 2013	51.28	51.78	51.28	51.52	9,068,336	+0.54(+1.05%)
Jun 28, 2013	51.51	51.99	50.95	50.99	18,901,432	-0.54(-1.05%)
Jun 26, 2013	51.28	52.04	51.18	51.53	10,955,431	+0.61(+1.20%)
Jun 25, 2013	50.96	51.18	50.65	50.92	10,852,362	+0.29(+0.58%)
Jun 24, 2013	50.48	51.31	50.26	50.62	11,709,282	-0.36(-0.70%)
Jun 21, 2013	50.99	51.55	50.51	50.98	19,028,944	+0.48(+0.96%)
Jun 20, 2013	52.38	52.38	50.32	50.50	16,319,241	-2.12(-4.02%)
Jun 19, 2013	54.05	54.28	52.61	52.61	8,309,198	-1.39(-2.58%)
Jun 18, 2013	53.92	54.14	53.59	54.00	4,954,942	+0.10(+0.19%)
Jun 17, 2013	53.88	54.21	53.52	53.90	7,865,229	+0.20(+0.38%)
Jun 14, 2013	53.81	54.31	53.61	53.70	6,538,232	-0.27(-0.50%)
Jun 13, 2013	53.47	54.07	53.25	53.96	6,695,218	+0.54(+1.01%)
Jun 12, 2013	53.45	53.72	53.10	53.42	7,196,497	+0.24(+0.46%)
Jun 11, 2013	53.09	53.82	52.96	53.18	6,258,597	-0.23(-0.44%)
Jun 10, 2013	53.78	54.05	53.28	53.41	6,671,035	-0.27(-0.50%)
Jun 07, 2013	54.00	54.25	53.08	53.68	9,694,069	+0.05(+0.10%)
Jun 06, 2013	52.55	53.63	52.13	53.63	17,038,618	+0.89(+1.69%)
Jun 05, 2013	53.43	53.46	52.70	52.73	7,686,088	-0.83(-1.55%)
Jun 04, 2013	53.85	54.10	53.29	53.56	8,112,081	-0.29(-0.53%)
Jun 03, 2013	53.01	54.01	52.58	53.85	11,247,265	+0.86(+1.62%)
May 31, 2013	53.61	53.95	52.98	52.99	12,712,312	-0.88(-1.63%)
May 30, 2013	53.77	54.16	53.64	53.87	7,503,846	+0.10(+0.18%)
May 29, 2013	54.02	54.06	53.30	53.77	11,647,208	-0.65(-1.19%)
May 28, 2013	55.31	55.72	54.30	54.42	10,767,834	-0.44(-0.81%)
May 24, 2013	54.71	55.04	54.40	54.86	6,546,072	-0.11(-0.20%)
May 23, 2013	54.44	55.14	54.38	54.97	9,363,746	+0.20(+0.36%)
May 22, 2013	54.76	55.57	54.65	54.77	12,030,778	-0.25(-0.46%)
May 21, 2013	55.34	55.36	54.61	55.02	8,927,144	-0.35(-0.63%)
May 20, 2013	55.77	55.81	55.23	55.37	6,614,036	-0.40(-0.71%)
May 17, 2013	55.68	55.96	55.35	55.77	8,820,430	+0.14(+0.25%)
May 16, 2013	55.85	56.14	55.52	55.63	8,816,527	-0.50(-0.89%)
May 15, 2013	55.41	56.14	55.36	56.13	8,651,077	+1.32(+2.40%)
May 13, 2013	54.30	55.11	54.23	54.81	8,148,028	+0.42(+0.77%)
May 10, 2013	54.76	54.85	54.21	54.39	9,192,278	-0.23(-0.42%)
May 09, 2013	55.01	55.10	54.46	54.62	6,469,249	-0.47(-0.85%)
May 08, 2013	54.59	55.12	54.48	55.09	7,269,589	+0.52(+0.96%)
May 07, 2013	54.28	54.73	54.21	54.56	8,539,441	+0.29(+0.54%)
May 06, 2013	54.66	54.83	54.12	54.27	10,618,956	-0.67(-1.22%)
May 03, 2013	55.64	55.39	54.82	54.94	9,713,127	-0.44(-0.79%)
May 02, 2013	55.89	55.98	55.11	55.38	9,764,489	-0.38(-0.69%)

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.