Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	47.50	47.75	47.35	47.47	16,888,960	+0.04(+0.08%)
Jul 30, 2013	47.58	47.93	47.34	47.43	0	+0.20(+0.42%)
Jul 29, 2013	47.40	47.72	47.18	47.23	0	-0.27(-0.57%)
Jul 26, 2013	46.26	47.64	46.20	47.50	0	+0.87(+1.88%)
Jul 25, 2013	46.68	47.39	46.24	46.63	33,725,856	+1.49(+3.31%)
Jul 24, 2013	46.24	46.29	44.99	45.14	27,354,914	-0.67(-1.46%)
Jul 23, 2013	45.78	46.14	45.74	45.81	12,262,990	+0.07(+0.14%)
Jul 22, 2013	45.23	45.74	45.21	45.74	17,290,666	+0.55(+1.22%)
Jul 19, 2013	45.01	45.27	44.92	45.19	19,877,370	+0.25(+0.56%)
Jul 18, 2013	45.54	45.60	44.72	44.93	32,207,450	-1.02(-2.22%)
Jul 17, 2013	45.62	46.05	45.26	45.96	17,356,602	+0.48(+1.06%)
Jul 16, 2013	45.21	45.50	45.00	45.47	18,136,036	+0.42(+0.93%)
Jul 15, 2013	45.14	45.33	44.74	45.06	20,091,488	-0.54(-1.19%)
Jul 12, 2013	45.11	45.60	45.06	45.60	0	+0.53(+1.17%)
Jul 11, 2013	44.96	45.12	44.71	45.07	18,080,666	+0.63(+1.42%)
Jul 10, 2013	43.55	44.59	43.53	44.44	25,626,882	+0.77(+1.77%)
Jul 09, 2013	44.22	44.36	43.39	43.67	33,795,796	-0.44(-1.00%)
Jul 08, 2013	44.67	44.81	43.99	44.11	24,048,646	-0.71(-1.57%)
Jul 05, 2013	44.67	44.82	44.31	44.81	0	+0.03(+0.07%)
Jul 03, 2013	44.66	45.10	44.60	44.78	0	-0.01(-0.02%)
Jul 02, 2013	44.66	45.02	44.58	44.79	0	-0.03(-0.07%)
Jul 01, 2013	45.21	45.30	44.78	44.82	0	-0.10(-0.21%)
Jun 28, 2013	44.59	45.31	44.52	44.92	18,406,600	+0.01(+0.02%)
Jun 27, 2013	45.31	45.42	44.31	44.91	19,379,986	-0.14(-0.31%)
Jun 26, 2013	46.00	46.26	44.97	45.05	29,923,056	-0.40(-0.87%)
Jun 25, 2013	44.42	45.86	44.39	45.45	28,840,752	+1.42(+3.21%)
Jun 24, 2013	44.11	44.27	43.72	44.03	24,168,536	-0.58(-1.29%)
Jun 21, 2013	44.80	44.89	44.27	44.61	34,074,300	-0.18(-0.41%)
Jun 20, 2013	45.14	45.48	44.61	44.79	19,452,948	-0.73(-1.60%)
Jun 19, 2013	46.05	46.17	45.46	45.52	15,276,396	-0.35(-0.75%)
Jun 18, 2013	45.80	46.12	45.59	45.86	15,810,270	+0.23(+0.50%)
Jun 17, 2013	45.30	45.84	45.21	45.64	18,399,148	+0.51(+1.12%)
Jun 14, 2013	45.43	45.53	45.10	45.13	0	-0.43(-0.94%)
Jun 13, 2013	45.01	45.67	44.67	45.56	15,748,017	+0.62(+1.39%)
Jun 12, 2013	45.56	45.56	44.86	44.93	19,900,478	-0.40(-0.89%)
Jun 11, 2013	45.20	45.62	44.96	45.33	16,041,132	-0.27(-0.60%)
Jun 10, 2013	45.67	45.73	45.34	45.61	0	-0.05(-0.11%)
Jun 07, 2013	46.25	46.40	45.15	45.66	0	-0.64(-1.38%)
Jun 06, 2013	46.57	46.92	45.97	46.30	0	-0.13(-0.29%)
Jun 05, 2013	46.80	46.80	46.08	46.43	0	-0.41(-0.88%)
Jun 04, 2013	46.64	47.09	46.47	46.84	0	+0.35(+0.76%)
Jun 03, 2013	46.59	46.81	46.09	46.49	18,185,948	+0.07(+0.16%)
May 31, 2013	46.72	47.22	46.42	46.42	16,977,112	-0.51(-1.09%)
May 30, 2013	46.89	47.35	46.82	46.93	0	+0.05(+0.11%)
May 29, 2013	46.64	47.02	46.43	46.88	17,946,562	+0.03(+0.06%)
May 28, 2013	47.26	47.44	46.81	46.85	14,925,364	-0.14(-0.30%)
May 24, 2013	46.58	47.05	46.44	46.99	0	+0.26(+0.55%)
May 23, 2013	47.23	47.48	46.53	46.73	26,196,020	-0.97(-2.02%)
May 22, 2013	47.99	48.37	47.44	47.70	18,314,564	-0.39(-0.81%)
May 21, 2013	48.02	48.41	47.97	48.08	15,356,671	-0.25(-0.51%)
May 20, 2013	48.48	48.70	48.27	48.33	0	-0.37(-0.77%)
May 17, 2013	48.42	48.75	47.94	48.70	0	+0.71(+1.48%)
May 16, 2013	47.84	48.40	47.79	48.00	15,771,707	+0.07(+0.15%)
May 15, 2013	47.77	47.97	47.56	47.92	0	+0.53(+1.12%)
May 13, 2013	47.04	47.58	46.93	47.39	0	+0.13(+0.27%)
May 10, 2013	46.80	47.26	46.80	47.26	0	+0.39(+0.83%)
May 09, 2013	46.95	47.16	46.74	46.88	12,995,447	-0.01(-0.02%)
May 08, 2013	46.72	47.16	46.72	46.88	0	+0.11(+0.23%)
May 07, 2013	46.66	46.96	46.45	46.77	13,275,160	+0.08(+0.17%)
May 06, 2013	46.66	47.03	46.61	46.69	0	+0.07(+0.14%)
May 03, 2013	46.45	46.69	45.98	46.63	0	+0.64(+1.40%)
May 02, 2013	45.44	46.07	45.28	45.98	20,709,570	+0.71(+1.57%)

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.