Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.15	45.70	45.15	45.32	611,724	+0.17(+0.38%)
Jul 30, 2013	44.71	45.22	44.66	45.15	748,664	+0.42(+0.94%)
Jul 29, 2013	44.80	44.92	44.58	44.72	266,084	-0.02(-0.04%)
Jul 26, 2013	44.86	44.98	44.56	44.74	442,089	-0.09(-0.21%)
Jul 25, 2013	44.87	45.01	44.52	44.83	672,282	+0.01(+0.02%)
Jul 24, 2013	45.17	45.21	44.67	44.82	388,680	-0.03(-0.07%)
Jul 23, 2013	44.98	45.31	44.78	44.86	697,034	-0.30(-0.66%)
Jul 22, 2013	44.90	45.20	44.26	45.16	1,429,822	-0.36(-0.79%)
Jul 19, 2013	46.54	46.64	45.37	45.52	2,069,770	-1.25(-2.68%)
Jul 18, 2013	46.13	46.96	46.08	46.77	1,569,166	+0.69(+1.49%)
Jul 17, 2013	45.97	46.12	45.61	46.08	691,278	+0.88(+1.95%)
Jul 16, 2013	45.52	45.65	44.91	45.20	901,051	-0.37(-0.81%)
Jul 15, 2013	45.27	45.58	45.22	45.57	605,104	+0.24(+0.53%)
Jul 12, 2013	44.94	45.50	44.80	45.33	724,797	+0.28(+0.63%)
Jul 11, 2013	44.83	45.09	44.53	45.05	772,527	+0.70(+1.59%)
Jul 10, 2013	43.89	44.35	43.89	44.35	692,803	+0.48(+1.09%)
Jul 09, 2013	43.78	44.02	43.66	43.87	295,400	+0.21(+0.48%)
Jul 08, 2013	44.13	44.23	43.59	43.66	617,303	-0.24(-0.54%)
Jul 05, 2013	43.38	44.16	43.06	43.90	756,729	+0.85(+1.97%)
Jul 03, 2013	42.90	43.21	42.76	43.05	307,275	-0.01(-0.03%)
Jul 02, 2013	42.94	43.47	42.91	43.06	905,071	+0.00(+0.00%)
Jul 01, 2013	42.48	43.18	42.44	43.06	1,447,802	+0.17(+0.40%)
Jun 28, 2013	42.47	43.14	42.46	42.89	800,479	+0.34(+0.81%)
Jun 27, 2013	41.83	42.84	41.82	42.55	1,469,461	+0.73(+1.74%)
Jun 26, 2013	41.54	41.91	41.41	41.82	566,536	+0.77(+1.88%)
Jun 25, 2013	41.15	41.39	40.87	41.05	1,043,645	+0.27(+0.67%)
Jun 24, 2013	39.99	41.24	39.64	40.78	2,855,677	-0.63(-1.51%)
Jun 21, 2013	41.66	42.19	41.09	41.40	4,236,066	-0.34(-0.82%)
Jun 20, 2013	41.72	42.05	41.38	41.75	1,604,313	-1.32(-3.06%)
Jun 19, 2013	43.24	43.52	42.99	43.07	1,184,962	-0.63(-1.43%)
Jun 18, 2013	43.08	43.82	42.97	43.69	1,406,572	+0.48(+1.12%)
Jun 17, 2013	43.13	43.43	42.92	43.21	1,262,516	+0.38(+0.88%)
Jun 14, 2013	43.15	43.37	42.67	42.83	1,276,139	-0.82(-1.88%)
Jun 13, 2013	42.85	43.77	42.78	43.65	812,767	+0.58(+1.34%)
Jun 12, 2013	43.28	43.52	43.07	43.08	364,388	+0.17(+0.40%)
Jun 11, 2013	42.98	43.35	42.80	42.91	539,689	-0.54(-1.24%)
Jun 10, 2013	43.60	43.81	43.19	43.44	891,706	-0.55(-1.25%)
Jun 07, 2013	43.16	44.02	42.95	43.99	551,771	+0.67(+1.55%)
Jun 06, 2013	43.07	43.34	42.67	43.32	352,664	+0.27(+0.63%)
Jun 05, 2013	43.58	43.58	42.83	43.05	368,992	-0.77(-1.76%)
Jun 04, 2013	43.87	44.18	43.52	43.82	612,495	-0.23(-0.53%)
Jun 03, 2013	43.78	44.09	43.35	44.05	1,280,473	+0.57(+1.31%)
May 31, 2013	43.84	44.25	43.48	43.48	1,133,813	+0.01(+0.03%)
May 30, 2013	43.76	44.00	43.47	43.47	610,843	+0.08(+0.19%)
May 29, 2013	43.41	43.77	43.29	43.39	1,092,862	-0.03(-0.08%)
May 28, 2013	43.68	44.04	43.38	43.42	901,653	+0.12(+0.28%)
May 24, 2013	42.83	43.48	42.71	43.30	466,838	+0.37(+0.86%)
May 23, 2013	42.50	43.22	42.39	42.93	467,570	-0.16(-0.36%)
May 22, 2013	43.22	44.01	42.83	43.08	632,965	-0.67(-1.53%)
May 21, 2013	43.85	44.06	43.62	43.75	527,478	-0.27(-0.60%)
May 20, 2013	44.05	44.23	43.90	44.02	433,615	-0.06(-0.14%)
May 17, 2013	43.41	44.26	43.37	44.08	703,860	+1.02(+2.37%)
May 16, 2013	43.39	43.55	42.96	43.06	364,841	-0.37(-0.85%)
May 15, 2013	43.37	43.62	43.14	43.43	699,802	-0.09(-0.20%)
May 13, 2013	42.91	43.56	42.90	43.52	1,231,370	+0.07(+0.15%)
May 10, 2013	43.13	43.50	43.06	43.45	1,012,355	+0.58(+1.35%)
May 09, 2013	42.97	43.32	42.79	42.88	587,483	-0.09(-0.22%)
May 08, 2013	42.95	43.12	42.84	42.97	822,383	+0.37(+0.88%)
May 07, 2013	42.57	42.63	42.21	42.59	649,328	+0.23(+0.53%)
May 06, 2013	42.04	42.68	42.04	42.37	927,095	+0.23(+0.55%)
May 03, 2013	41.84	42.79	41.84	42.14	1,204,314	+0.56(+1.34%)
May 02, 2013	41.37	41.67	41.31	41.58	1,341,546	-0.18(-0.42%)

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.