Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	48.35	48.46	47.07	47.23	3,119,028	-0.93(-1.93%)
Jul 30, 2013	49.24	50.00	45.20	48.16	12,087,707	-2.36(-4.67%)
Jul 29, 2013	48.10	51.45	48.10	50.52	8,458,503	+3.17(+6.69%)
Jul 26, 2013	46.99	47.48	46.37	47.35	2,010,277	+0.28(+0.59%)
Jul 25, 2013	46.30	47.09	46.15	47.07	1,829,651	+0.92(+1.99%)
Jul 24, 2013	47.50	47.50	45.50	46.15	2,542,873	-0.97(-2.06%)
Jul 23, 2013	47.45	47.62	46.81	47.12	2,457,183	-0.10(-0.21%)
Jul 22, 2013	47.75	48.10	46.80	47.22	2,818,373	-0.11(-0.23%)
Jul 19, 2013	46.80	47.45	46.14	47.33	2,941,930	+0.46(+0.98%)
Jul 18, 2013	47.30	47.45	46.61	46.87	2,593,592	-0.12(-0.26%)
Jul 17, 2013	47.40	48.00	46.85	46.99	1,859,569	+0.00(+0.00%)
Jul 16, 2013	48.39	48.70	46.50	46.99	3,206,049	-1.32(-2.73%)
Jul 15, 2013	48.38	48.77	47.20	48.31	3,108,689	+0.36(+0.75%)
Jul 12, 2013	49.14	49.25	47.65	47.95	2,793,322	-0.60(-1.24%)
Jul 11, 2013	48.97	49.75	47.65	48.55	3,614,519	+0.25(+0.52%)
Jul 10, 2013	47.33	48.43	47.20	48.30	2,842,858	+1.04(+2.20%)
Jul 09, 2013	46.92	47.85	46.64	47.26	3,125,296	+0.95(+2.05%)
Jul 08, 2013	48.05	48.50	46.20	46.31	3,829,024	-1.41(-2.95%)
Jul 05, 2013	45.87	47.79	45.53	47.72	3,764,748	+2.60(+5.76%)
Jul 03, 2013	44.55	45.23	44.37	45.12	1,165,365	+0.25(+0.56%)
Jul 02, 2013	45.38	45.90	44.22	44.87	2,147,879	-0.01(-0.02%)
Jul 01, 2013	44.26	45.40	44.20	44.88	2,788,161	+0.98(+2.23%)
Jun 28, 2013	44.70	45.10	43.77	43.90	7,886,444	-0.76(-1.70%)
Jun 27, 2013	44.79	44.96	44.26	44.66	2,603,798	+0.61(+1.38%)
Jun 26, 2013	45.14	45.56	43.89	44.05	3,861,517	-0.31(-0.70%)
Jun 25, 2013	43.33	44.38	43.26	44.36	3,559,302	+1.66(+3.89%)
Jun 24, 2013	42.46	43.23	41.54	42.70	4,466,937	-0.80(-1.84%)
Jun 21, 2013	44.23	44.64	41.51	43.50	6,202,797	-0.45(-1.02%)
Jun 20, 2013	45.40	45.98	43.61	43.95	6,243,261	-2.56(-5.50%)
Jun 19, 2013	47.67	47.85	46.23	46.51	3,044,944	-1.27(-2.66%)
Jun 18, 2013	48.79	48.87	47.19	47.78	3,254,007	-0.43(-0.89%)
Jun 17, 2013	47.99	48.80	47.56	48.21	3,789,873	+1.06(+2.25%)
Jun 14, 2013	46.80	48.70	46.80	47.15	3,698,121	+0.59(+1.27%)
Jun 13, 2013	45.50	47.03	44.27	46.56	3,003,169	+0.99(+2.17%)
Jun 12, 2013	47.21	47.88	45.23	45.57	3,657,130	-0.85(-1.83%)
Jun 11, 2013	46.41	47.44	45.23	46.42	3,808,256	-0.69(-1.46%)
Jun 10, 2013	45.88	47.36	45.57	47.11	4,382,755	+1.88(+4.16%)
Jun 07, 2013	46.79	46.88	44.92	45.23	4,081,822	-0.64(-1.40%)
Jun 06, 2013	43.93	45.92	43.56	45.87	4,226,702	+2.45(+5.64%)
Jun 05, 2013	44.49	45.44	43.06	43.42	4,195,757	-1.28(-2.86%)
Jun 04, 2013	46.44	47.00	44.30	44.70	4,389,888	-1.24(-2.70%)
Jun 03, 2013	48.51	48.94	44.52	45.94	6,940,181	-2.58(-5.32%)
May 31, 2013	50.05	50.98	48.26	48.52	5,452,034	-1.70(-3.39%)
May 30, 2013	48.07	50.50	48.00	50.22	6,636,281	+2.51(+5.26%)
May 29, 2013	46.75	47.78	46.28	47.71	3,678,347	+0.78(+1.66%)
May 28, 2013	47.90	47.90	46.18	46.93	3,869,201	+0.53(+1.14%)
May 24, 2013	46.94	46.99	45.21	46.40	2,665,870	-0.15(-0.32%)
May 23, 2013	44.45	46.82	42.63	46.55	6,695,113	+0.01(+0.02%)
May 22, 2013	48.97	49.48	45.66	46.54	6,095,887	-1.89(-3.90%)
May 21, 2013	49.46	49.50	47.35	48.43	3,394,713	-0.07(-0.14%)
May 20, 2013	47.52	49.10	47.19	48.50	4,978,064	+1.84(+3.94%)
May 17, 2013	44.99	46.75	44.50	46.66	4,893,371	+1.07(+2.35%)
May 16, 2013	46.91	48.70	45.18	45.59	6,438,375	-2.08(-4.36%)
May 15, 2013	48.35	50.11	47.53	47.67	6,185,419	+0.52(+1.10%)
May 13, 2013	44.48	47.35	43.85	47.15	8,745,410	+3.30(+7.53%)
May 10, 2013	40.65	44.00	40.62	43.85	15,227,863	+0.85(+1.98%)
May 09, 2013	44.41	44.91	42.40	43.00	6,301,515	-0.70(-1.60%)
May 08, 2013	40.48	43.70	39.55	43.70	16,957,232	+1.08(+2.53%)
May 07, 2013	43.09	43.40	40.59	42.62	4,959,461	-0.55(-1.27%)
May 06, 2013	41.49	43.72	40.82	43.17	5,431,960	+3.29(+8.25%)
May 03, 2013	41.56	41.10	39.84	39.88	3,776,673	+0.38(+0.96%)
May 02, 2013	38.70	39.93	38.26	39.50	3,914,787	+1.83(+4.86%)

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.