Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	47.20	47.86	47.00	47.56	6,257,572	+0.41(+0.87%)
Jul 30, 2013	47.83	48.02	47.08	47.15	4,515,433	-0.51(-1.07%)
Jul 29, 2013	47.68	47.81	47.44	47.66	3,520,795	-0.26(-0.55%)
Jul 26, 2013	47.58	47.96	47.29	47.93	3,514,155	+0.02(+0.05%)
Jul 25, 2013	47.57	48.00	47.37	47.90	3,651,015	+0.21(+0.44%)
Jul 24, 2013	47.91	47.96	47.48	47.69	3,052,948	-0.18(-0.37%)
Jul 23, 2013	48.02	48.24	47.56	47.87	3,784,210	+0.05(+0.11%)
Jul 22, 2013	47.63	47.95	47.61	47.82	3,201,520	+0.15(+0.31%)
Jul 19, 2013	47.36	47.72	47.19	47.67	3,950,614	+0.33(+0.70%)
Jul 18, 2013	47.04	47.61	46.94	47.34	5,438,877	+0.38(+0.80%)
Jul 17, 2013	47.04	47.09	46.76	46.96	2,731,731	+0.04(+0.08%)
Jul 16, 2013	46.59	47.03	46.45	46.92	4,494,444	+0.19(+0.40%)
Jul 15, 2013	47.07	47.24	46.73	46.74	4,232,204	-0.23(-0.49%)
Jul 12, 2013	46.82	47.20	46.75	46.97	4,664,516	-0.04(-0.08%)
Jul 11, 2013	46.67	47.06	46.35	47.01	5,470,133	+0.86(+1.87%)
Jul 10, 2013	46.28	46.49	46.09	46.15	6,352,163	-0.21(-0.45%)
Jul 09, 2013	46.08	46.52	45.98	46.35	5,323,653	+0.48(+1.04%)
Jul 08, 2013	45.45	45.88	45.25	45.88	4,557,361	+0.69(+1.52%)
Jul 05, 2013	45.16	45.28	44.65	45.19	3,538,660	+0.26(+0.58%)
Jul 03, 2013	44.86	44.96	44.28	44.93	4,119,469	-0.15(-0.32%)
Jul 02, 2013	44.36	45.14	44.17	45.07	7,155,579	+0.69(+1.56%)
Jul 01, 2013	44.48	45.14	44.24	44.38	6,160,004	+0.32(+0.72%)
Jun 28, 2013	44.13	44.45	43.63	44.07	11,598,923	-0.06(-0.14%)
Jun 27, 2013	44.43	44.67	44.07	44.13	5,295,491	-0.08(-0.17%)
Jun 26, 2013	44.08	44.37	43.98	44.20	5,246,749	+0.57(+1.31%)
Jun 25, 2013	43.48	43.84	42.89	43.63	8,887,733	-0.17(-0.39%)
Jun 24, 2013	44.00	44.20	43.36	43.80	6,565,259	-0.56(-1.27%)
Jun 21, 2013	44.31	44.80	44.06	44.37	9,690,834	+0.45(+1.02%)
Jun 20, 2013	45.11	45.13	43.79	43.92	8,739,624	-1.62(-3.55%)
Jun 19, 2013	46.16	46.50	45.54	45.54	6,157,301	-0.63(-1.37%)
Jun 18, 2013	45.78	46.23	45.62	46.17	3,508,948	+0.49(+1.08%)
Jun 17, 2013	45.81	46.13	45.37	45.68	4,963,506	+0.18(+0.41%)
Jun 14, 2013	45.64	46.20	45.39	45.49	5,481,357	-0.18(-0.40%)
Jun 13, 2013	45.04	45.75	44.96	45.68	5,236,734	+0.69(+1.52%)
Jun 12, 2013	45.52	46.08	44.96	44.99	4,150,607	-0.22(-0.49%)
Jun 11, 2013	44.94	45.60	44.74	45.21	6,818,967	+0.05(+0.12%)
Jun 10, 2013	45.11	45.69	45.08	45.16	6,425,838	+0.08(+0.19%)
Jun 07, 2013	45.07	45.18	44.64	45.07	5,079,197	+0.46(+1.04%)
Jun 06, 2013	44.10	44.61	43.65	44.61	6,014,092	+0.51(+1.15%)
Jun 05, 2013	44.24	44.53	43.90	44.10	5,416,233	-0.20(-0.45%)
Jun 04, 2013	45.13	45.32	43.95	44.30	6,623,148	-0.89(-1.98%)
Jun 03, 2013	44.51	45.24	43.61	45.20	9,061,330	+0.82(+1.86%)
May 31, 2013	45.38	45.58	44.37	44.37	9,075,317	-0.93(-2.06%)
May 30, 2013	45.81	45.81	45.31	45.31	4,244,588	-0.35(-0.76%)
May 29, 2013	46.11	46.15	45.51	45.65	4,942,906	-0.75(-1.61%)
May 28, 2013	46.01	46.78	46.01	46.40	8,132,652	+0.78(+1.71%)
May 24, 2013	44.92	45.74	44.67	45.62	5,508,303	+0.67(+1.49%)
May 23, 2013	44.96	45.24	44.54	44.95	5,384,824	-0.29(-0.63%)
May 22, 2013	45.81	46.20	45.07	45.24	7,797,235	-0.62(-1.36%)
May 21, 2013	45.44	45.98	45.44	45.86	5,310,726	+0.41(+0.90%)
May 20, 2013	45.76	45.81	45.27	45.45	4,863,224	-0.35(-0.77%)
May 17, 2013	45.72	45.96	45.50	45.81	5,360,868	+0.05(+0.12%)
May 16, 2013	46.29	46.34	45.54	45.75	7,146,956	-0.76(-1.62%)
May 15, 2013	46.23	46.75	45.91	46.51	6,967,071	+1.39(+3.07%)
May 13, 2013	44.69	45.38	44.58	45.12	7,858,816	+0.40(+0.90%)
May 10, 2013	44.27	44.75	44.10	44.72	6,604,311	+0.42(+0.94%)
May 09, 2013	44.94	45.01	44.08	44.30	7,393,104	-0.62(-1.37%)
May 08, 2013	45.23	45.35	44.79	44.92	6,651,068	-0.19(-0.43%)
May 07, 2013	44.67	45.16	44.40	45.11	6,223,100	+0.46(+1.04%)
May 06, 2013	45.02	45.08	44.37	44.65	6,682,684	-0.54(-1.19%)
May 03, 2013	45.72	45.47	45.08	45.19	5,409,717	-0.24(-0.53%)
May 02, 2013	45.17	45.51	44.61	45.43	8,538,723	+0.15(+0.34%)

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.