Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	58.94	60.20	58.90	59.95	2,040,110	+1.08(+1.83%)
Jul 30, 2013	57.63	59.07	57.42	58.87	1,976,550	+1.62(+2.83%)
Jul 29, 2013	56.66	57.38	56.66	57.25	873,409	+0.31(+0.54%)
Jul 26, 2013	56.81	56.98	56.27	56.94	1,762,585	-0.17(-0.29%)
Jul 25, 2013	56.94	57.37	56.42	57.11	1,707,158	-0.11(-0.19%)
Jul 24, 2013	56.63	59.31	56.57	57.21	3,612,691	+2.10(+3.80%)
Jul 23, 2013	54.78	55.94	54.70	55.12	1,746,046	+0.37(+0.68%)
Jul 22, 2013	54.51	55.00	54.63	54.74	868,576	+0.12(+0.21%)
Jul 19, 2013	54.62	54.69	54.10	54.63	867,758	+0.01(+0.02%)
Jul 18, 2013	53.85	54.73	53.79	54.62	1,113,739	+0.92(+1.71%)
Jul 17, 2013	53.71	54.41	53.28	53.70	1,357,538	+0.34(+0.63%)
Jul 16, 2013	53.78	53.99	52.95	53.36	1,209,964	-0.42(-0.77%)
Jul 15, 2013	54.05	54.13	53.42	53.78	1,664,064	-0.21(-0.39%)
Jul 12, 2013	54.43	54.56	53.77	53.99	1,646,963	-0.27(-0.49%)
Jul 11, 2013	54.18	55.06	53.89	54.26	2,382,641	+1.16(+2.18%)
Jul 10, 2013	54.44	54.78	52.83	53.10	2,368,852	-1.44(-2.64%)
Jul 09, 2013	54.81	54.73	54.33	54.54	1,900,947	+0.35(+0.65%)
Jul 08, 2013	54.03	54.97	54.01	54.19	1,384,486	+0.46(+0.86%)
Jul 05, 2013	53.51	53.78	52.94	53.73	1,065,471	+0.62(+1.17%)
Jul 03, 2013	53.18	53.53	52.80	53.11	742,561	-0.36(-0.68%)
Jul 02, 2013	53.97	54.78	53.33	53.47	1,196,715	-0.75(-1.39%)
Jul 01, 2013	54.11	55.42	54.11	54.22	2,427,465	+0.33(+0.61%)
Jun 28, 2013	53.68	54.37	53.58	53.90	2,898,337	+0.09(+0.16%)
Jun 27, 2013	52.45	53.97	52.03	53.81	1,890,388	+1.78(+3.42%)
Jun 26, 2013	52.13	52.45	51.80	52.03	1,233,177	+0.34(+0.67%)
Jun 25, 2013	51.77	52.63	51.40	51.68	1,394,227	+0.70(+1.37%)
Jun 24, 2013	51.37	51.49	50.20	50.99	1,593,469	-1.10(-2.11%)
Jun 21, 2013	52.42	52.62	51.27	52.08	1,976,108	+0.07(+0.14%)
Jun 20, 2013	53.39	53.82	51.89	52.01	2,250,344	-1.95(-3.62%)
Jun 19, 2013	55.30	55.55	53.93	53.97	1,525,500	-1.42(-2.56%)
Jun 18, 2013	55.12	55.57	54.85	55.38	1,106,347	+0.37(+0.68%)
Jun 17, 2013	55.57	55.66	54.84	55.01	1,665,601	-0.01(-0.02%)
Jun 14, 2013	55.49	55.73	54.74	55.02	1,182,137	-0.58(-1.05%)
Jun 13, 2013	53.99	55.80	53.52	55.60	1,851,900	+1.61(+2.98%)
Jun 12, 2013	56.80	56.87	53.46	53.99	3,297,545	-2.19(-3.90%)
Jun 11, 2013	56.86	57.04	56.18	56.19	1,702,295	-1.31(-2.28%)
Jun 10, 2013	57.73	58.03	57.14	57.50	1,578,297	-0.65(-1.13%)
Jun 07, 2013	57.88	58.23	57.34	58.15	1,129,708	+0.69(+1.20%)
Jun 06, 2013	56.43	57.52	56.05	57.46	1,630,077	+1.19(+2.11%)
Jun 05, 2013	57.50	57.57	55.97	56.27	1,995,025	-1.46(-2.53%)
Jun 04, 2013	58.23	58.42	57.55	57.73	1,409,331	-0.50(-0.85%)
Jun 03, 2013	58.88	59.19	57.68	58.23	1,735,612	-0.54(-0.92%)
May 31, 2013	59.53	60.06	58.77	58.77	1,385,586	-1.03(-1.72%)
May 30, 2013	59.34	60.20	59.08	59.80	1,064,366	+0.34(+0.58%)
May 29, 2013	59.40	59.84	58.82	59.45	1,082,718	-0.37(-0.62%)
May 28, 2013	60.25	60.75	59.38	59.82	1,246,872	+0.34(+0.57%)
May 24, 2013	58.55	59.71	58.11	59.49	1,494,880	+0.60(+1.02%)
May 23, 2013	58.52	59.43	58.20	58.88	1,413,224	-0.36(-0.61%)
May 22, 2013	60.62	61.65	58.76	59.25	2,211,585	-1.45(-2.39%)
May 21, 2013	60.03	61.19	60.00	60.70	1,465,744	+0.59(+0.99%)
May 20, 2013	60.07	60.56	59.92	60.10	1,350,629	+0.04(+0.06%)
May 17, 2013	59.02	60.16	59.02	60.07	1,864,163	+0.97(+1.65%)
May 16, 2013	59.41	59.79	59.02	59.10	1,117,543	-0.32(-0.54%)
May 15, 2013	58.52	60.09	58.42	59.41	1,909,357	+2.00(+3.49%)
May 13, 2013	57.48	57.88	56.63	57.41	1,899,834	-0.26(-0.46%)
May 10, 2013	56.60	57.68	56.60	57.68	1,559,651	+1.08(+1.92%)
May 09, 2013	56.30	56.76	56.30	56.59	2,207,931	+0.29(+0.52%)
May 08, 2013	56.35	57.55	55.60	56.30	2,584,089	-0.25(-0.44%)
May 07, 2013	56.00	56.64	55.81	56.55	1,782,836	+0.55(+0.98%)
May 06, 2013	55.11	56.24	54.85	56.00	3,421,475	+0.66(+1.20%)
May 03, 2013	54.09	55.53	53.40	55.34	4,228,316	+1.94(+3.63%)
May 02, 2013	53.33	53.85	53.05	53.40	4,935,123	-0.22(-0.41%)

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.