Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	47.29	47.55	47.14	47.26	16,962,806	+0.04(+0.08%)
Jul 30, 2013	47.38	47.72	47.14	47.22	0	+0.20(+0.42%)
Jul 29, 2013	47.19	47.51	46.98	47.03	0	-0.27(-0.57%)
Jul 26, 2013	46.06	47.44	45.99	47.30	0	+0.87(+1.88%)
Jul 25, 2013	46.48	47.18	46.04	46.43	33,873,320	+1.49(+3.31%)
Jul 24, 2013	46.04	46.09	44.79	44.94	27,474,520	-0.67(-1.46%)
Jul 23, 2013	45.58	45.94	45.54	45.61	12,316,609	+0.07(+0.14%)
Jul 22, 2013	45.04	45.54	45.02	45.54	17,366,268	+0.55(+1.22%)
Jul 19, 2013	44.82	45.07	44.72	44.99	19,964,280	+0.25(+0.56%)
Jul 18, 2013	45.34	45.40	44.52	44.74	32,348,274	-1.02(-2.22%)
Jul 17, 2013	45.42	45.85	45.06	45.76	17,432,492	+0.48(+1.06%)
Jul 16, 2013	45.01	45.30	44.80	45.28	18,215,334	+0.42(+0.93%)
Jul 15, 2013	44.94	45.14	44.54	44.86	20,179,336	-0.54(-1.19%)
Jul 12, 2013	44.91	45.40	44.87	45.40	0	+0.53(+1.17%)
Jul 11, 2013	44.76	44.93	44.52	44.87	18,159,722	+0.63(+1.42%)
Jul 10, 2013	43.36	44.40	43.34	44.24	25,738,932	+0.77(+1.77%)
Jul 09, 2013	44.03	44.17	43.20	43.48	33,943,568	-0.44(-1.00%)
Jul 08, 2013	44.47	44.61	43.80	43.92	24,153,796	-0.70(-1.57%)
Jul 05, 2013	44.47	44.63	44.12	44.62	0	+0.03(+0.07%)
Jul 03, 2013	44.46	44.90	44.41	44.59	0	-0.01(-0.02%)
Jul 02, 2013	44.46	44.83	44.39	44.60	0	-0.03(-0.07%)
Jul 01, 2013	45.02	45.10	44.58	44.63	0	-0.10(-0.21%)
Jun 28, 2013	44.39	45.12	44.33	44.72	18,487,082	+0.01(+0.02%)
Jun 27, 2013	45.12	45.22	44.12	44.71	19,464,722	-0.14(-0.31%)
Jun 26, 2013	45.80	46.06	44.78	44.85	30,053,890	-0.40(-0.87%)
Jun 25, 2013	44.23	45.66	44.19	45.25	28,966,854	+1.41(+3.21%)
Jun 24, 2013	43.92	44.08	43.53	43.84	24,274,210	-0.57(-1.29%)
Jun 21, 2013	44.60	44.69	44.08	44.41	34,223,288	-0.18(-0.41%)
Jun 20, 2013	44.95	45.28	44.41	44.60	19,538,004	-0.72(-1.60%)
Jun 19, 2013	45.85	45.97	45.26	45.32	15,343,191	-0.34(-0.75%)
Jun 18, 2013	45.60	45.92	45.39	45.66	15,879,399	+0.23(+0.50%)
Jun 17, 2013	45.10	45.64	45.01	45.44	18,479,598	+0.51(+1.12%)
Jun 14, 2013	45.23	45.34	44.90	44.93	0	-0.42(-0.94%)
Jun 13, 2013	44.82	45.47	44.47	45.36	15,816,874	+0.62(+1.39%)
Jun 12, 2013	45.36	45.36	44.66	44.73	19,987,492	-0.40(-0.89%)
Jun 11, 2013	45.00	45.42	44.76	45.14	16,111,270	-0.27(-0.60%)
Jun 10, 2013	45.47	45.53	45.14	45.41	0	-0.05(-0.11%)
Jun 07, 2013	46.05	46.20	44.96	45.46	0	-0.64(-1.38%)
Jun 06, 2013	46.37	46.72	45.77	46.10	0	-0.13(-0.28%)
Jun 05, 2013	46.59	46.59	45.88	46.23	0	-0.41(-0.88%)
Jun 04, 2013	46.43	46.88	46.26	46.64	0	+0.35(+0.76%)
Jun 03, 2013	46.39	46.61	45.89	46.29	18,265,464	+0.07(+0.16%)
May 31, 2013	46.52	47.01	46.21	46.21	17,051,340	-0.51(-1.09%)
May 30, 2013	46.69	47.15	46.61	46.72	0	+0.05(+0.11%)
May 29, 2013	46.43	46.81	46.23	46.67	18,025,030	+0.03(+0.06%)
May 28, 2013	47.06	47.23	46.61	46.64	14,990,622	-0.14(-0.30%)
May 24, 2013	46.37	46.85	46.24	46.78	0	+0.25(+0.55%)
May 23, 2013	47.02	47.27	46.32	46.53	26,310,558	-0.96(-2.02%)
May 22, 2013	47.78	48.16	47.23	47.49	18,394,642	-0.39(-0.81%)
May 21, 2013	47.82	48.20	47.76	47.87	15,423,815	-0.25(-0.51%)
May 20, 2013	48.27	48.49	48.06	48.12	0	-0.37(-0.77%)
May 17, 2013	48.21	48.54	47.74	48.49	0	+0.71(+1.48%)
May 16, 2013	47.63	48.19	47.58	47.79	15,840,666	+0.07(+0.15%)
May 15, 2013	47.56	47.76	47.35	47.71	0	+0.53(+1.12%)
May 13, 2013	46.84	47.37	46.72	47.19	0	+0.13(+0.27%)
May 10, 2013	46.60	47.06	46.60	47.06	0	+0.39(+0.83%)
May 09, 2013	46.75	46.96	46.54	46.67	13,052,267	-0.01(-0.02%)
May 08, 2013	46.52	46.96	46.52	46.68	0	+0.11(+0.23%)
May 07, 2013	46.45	46.75	46.25	46.57	13,333,204	+0.08(+0.17%)
May 06, 2013	46.46	46.83	46.40	46.49	0	+0.07(+0.14%)
May 03, 2013	46.24	46.48	45.78	46.42	0	+0.64(+1.40%)
May 02, 2013	45.24	45.87	45.09	45.78	20,800,120	+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.