Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	47.31	47.57	47.17	47.29	16,954,442	+0.04(+0.08%)
Jul 30, 2013	47.40	47.75	47.16	47.25	0	+0.20(+0.42%)
Jul 29, 2013	47.22	47.53	47.00	47.05	0	-0.27(-0.57%)
Jul 26, 2013	46.08	47.46	46.02	47.32	0	+0.87(+1.88%)
Jul 25, 2013	46.50	47.20	46.06	46.45	33,856,616	+1.49(+3.31%)
Jul 24, 2013	46.06	46.11	44.82	44.96	27,460,974	-0.67(-1.46%)
Jul 23, 2013	45.61	45.96	45.56	45.63	12,310,535	+0.07(+0.14%)
Jul 22, 2013	45.06	45.56	45.04	45.56	17,357,706	+0.55(+1.22%)
Jul 19, 2013	44.84	45.09	44.74	45.01	19,954,436	+0.25(+0.56%)
Jul 18, 2013	45.36	45.42	44.54	44.76	32,332,324	-1.02(-2.22%)
Jul 17, 2013	45.45	45.87	45.09	45.78	17,423,896	+0.48(+1.06%)
Jul 16, 2013	45.04	45.32	44.82	45.30	18,206,352	+0.42(+0.93%)
Jul 15, 2013	44.96	45.16	44.57	44.88	20,169,386	-0.54(-1.19%)
Jul 12, 2013	44.93	45.42	44.89	45.42	0	+0.53(+1.17%)
Jul 11, 2013	44.79	44.95	44.54	44.90	18,150,768	+0.63(+1.42%)
Jul 10, 2013	43.38	44.42	43.36	44.27	25,726,240	+0.77(+1.77%)
Jul 09, 2013	44.05	44.19	43.23	43.50	33,926,828	-0.44(-1.00%)
Jul 08, 2013	44.49	44.63	43.82	43.94	24,141,886	-0.70(-1.58%)
Jul 05, 2013	44.49	44.65	44.14	44.64	0	+0.03(+0.07%)
Jul 03, 2013	44.49	44.93	44.43	44.61	0	-0.01(-0.02%)
Jul 02, 2013	44.49	44.85	44.41	44.62	0	-0.03(-0.07%)
Jul 01, 2013	45.04	45.12	44.60	44.65	0	-0.10(-0.21%)
Jun 28, 2013	44.41	45.14	44.35	44.74	18,477,966	+0.01(+0.02%)
Jun 27, 2013	45.14	45.24	44.14	44.74	19,455,124	-0.14(-0.31%)
Jun 26, 2013	45.82	46.08	44.80	44.87	30,039,072	-0.40(-0.87%)
Jun 25, 2013	44.25	45.69	44.22	45.27	28,952,572	+1.41(+3.21%)
Jun 24, 2013	43.94	44.10	43.55	43.86	24,262,240	-0.58(-1.29%)
Jun 21, 2013	44.63	44.71	44.10	44.43	34,206,412	-0.18(-0.41%)
Jun 20, 2013	44.97	45.30	44.43	44.62	19,528,370	-0.73(-1.60%)
Jun 19, 2013	45.87	45.99	45.28	45.34	15,335,625	-0.34(-0.75%)
Jun 18, 2013	45.62	45.94	45.42	45.69	15,871,569	+0.23(+0.50%)
Jun 17, 2013	45.12	45.67	45.04	45.46	18,470,484	+0.51(+1.12%)
Jun 14, 2013	45.26	45.36	44.93	44.95	0	-0.42(-0.94%)
Jun 13, 2013	44.84	45.50	44.49	45.38	15,809,074	+0.62(+1.39%)
Jun 12, 2013	45.38	45.39	44.68	44.76	19,977,636	-0.40(-0.89%)
Jun 11, 2013	45.02	45.45	44.79	45.16	16,103,326	-0.27(-0.60%)
Jun 10, 2013	45.49	45.56	45.17	45.43	0	-0.05(-0.11%)
Jun 07, 2013	46.07	46.22	44.98	45.48	0	-0.64(-1.38%)
Jun 06, 2013	46.39	46.74	45.80	46.12	0	-0.13(-0.28%)
Jun 05, 2013	46.62	46.62	45.91	46.25	0	-0.41(-0.88%)
Jun 04, 2013	46.46	46.91	46.29	46.66	0	+0.35(+0.76%)
Jun 03, 2013	46.41	46.63	45.91	46.31	18,256,458	+0.07(+0.16%)
May 31, 2013	46.54	47.04	46.24	46.24	17,042,936	-0.51(-1.09%)
May 30, 2013	46.71	47.17	46.64	46.75	0	+0.05(+0.11%)
May 29, 2013	46.45	46.83	46.25	46.70	18,016,146	+0.03(+0.06%)
May 28, 2013	47.08	47.26	46.63	46.67	14,983,232	-0.14(-0.30%)
May 24, 2013	46.40	46.87	46.26	46.80	0	+0.25(+0.55%)
May 23, 2013	47.05	47.29	46.35	46.55	26,297,588	-0.96(-2.02%)
May 22, 2013	47.80	48.18	47.26	47.51	18,385,574	-0.39(-0.81%)
May 21, 2013	47.84	48.22	47.78	47.90	15,416,212	-0.25(-0.51%)
May 20, 2013	48.29	48.51	48.08	48.14	0	-0.37(-0.77%)
May 17, 2013	48.23	48.56	47.76	48.52	0	+0.71(+1.48%)
May 16, 2013	47.66	48.22	47.61	47.81	15,832,857	+0.07(+0.15%)
May 15, 2013	47.58	47.78	47.37	47.74	0	+0.53(+1.12%)
May 13, 2013	46.86	47.39	46.75	47.21	0	+0.13(+0.27%)
May 10, 2013	46.62	47.08	46.62	47.08	0	+0.39(+0.83%)
May 09, 2013	46.77	46.98	46.56	46.70	13,045,833	-0.01(-0.02%)
May 08, 2013	46.54	46.98	46.54	46.70	0	+0.11(+0.23%)
May 07, 2013	46.48	46.78	46.27	46.59	13,326,631	+0.08(+0.17%)
May 06, 2013	46.48	46.85	46.43	46.51	0	+0.07(+0.14%)
May 03, 2013	46.27	46.51	45.81	46.45	0	+0.64(+1.40%)
May 02, 2013	45.26	45.89	45.11	45.81	20,789,866	+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.