Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.34	47.58	44.84	47.00	350,977	+0.61(+1.32%)
Jul 30, 2013	46.79	47.04	46.26	46.39	269,241	-0.36(-0.77%)
Jul 29, 2013	47.15	47.55	46.73	46.75	148,390	-0.46(-0.97%)
Jul 26, 2013	47.28	47.77	46.77	47.20	177,127	-0.51(-1.07%)
Jul 25, 2013	47.77	48.11	47.53	47.72	356,295	-0.24(-0.51%)
Jul 24, 2013	48.09	48.48	47.54	47.96	100,681	-0.01(-0.02%)
Jul 23, 2013	47.81	48.18	47.42	47.97	245,140	+0.24(+0.51%)
Jul 22, 2013	47.49	48.02	47.41	47.73	453,850	+0.25(+0.53%)
Jul 19, 2013	46.66	47.56	46.57	47.47	176,582	+0.81(+1.73%)
Jul 18, 2013	45.94	46.70	45.75	46.66	145,354	+0.80(+1.74%)
Jul 17, 2013	46.03	46.43	45.77	45.86	154,051	+0.06(+0.14%)
Jul 16, 2013	45.88	46.22	45.63	45.80	98,396	-0.06(-0.14%)
Jul 15, 2013	46.53	46.71	45.79	45.86	251,319	-0.49(-1.05%)
Jul 12, 2013	45.81	46.75	45.54	46.35	445,240	+0.58(+1.26%)
Jul 11, 2013	44.87	45.86	44.87	45.77	432,218	+1.36(+3.06%)
Jul 10, 2013	43.80	44.52	43.76	44.42	139,137	+0.55(+1.25%)
Jul 09, 2013	43.32	43.97	43.17	43.87	204,269	+0.95(+2.22%)
Jul 08, 2013	43.02	43.53	42.81	42.92	186,966	-0.03(-0.06%)
Jul 05, 2013	42.38	42.94	42.09	42.94	154,706	+1.04(+2.49%)
Jul 03, 2013	41.55	42.08	41.54	41.90	37,743	+0.11(+0.26%)
Jul 02, 2013	41.68	42.02	41.56	41.79	248,212	+0.05(+0.13%)
Jul 01, 2013	41.11	41.93	41.11	41.74	193,746	+0.98(+2.40%)
Jun 28, 2013	41.00	41.26	40.74	40.76	284,270	-0.39(-0.94%)
Jun 27, 2013	40.51	41.21	40.31	41.14	127,736	+0.87(+2.17%)
Jun 26, 2013	40.80	40.89	40.12	40.27	90,824	-0.24(-0.60%)
Jun 25, 2013	40.18	40.68	40.18	40.52	130,005	+0.68(+1.72%)
Jun 24, 2013	39.69	40.28	39.63	39.83	201,010	-0.38(-0.94%)
Jun 21, 2013	40.28	40.58	39.95	40.21	593,502	+0.07(+0.18%)
Jun 20, 2013	40.74	40.84	39.98	40.14	184,013	-1.33(-3.21%)
Jun 19, 2013	42.84	42.91	41.30	41.47	243,809	-1.42(-3.31%)
Jun 18, 2013	42.52	43.11	42.32	42.89	132,765	+0.40(+0.95%)
Jun 17, 2013	43.02	43.20	42.16	42.48	383,769	-0.25(-0.59%)
Jun 14, 2013	43.13	43.25	42.67	42.74	123,525	-0.37(-0.86%)
Jun 13, 2013	42.23	43.36	42.07	43.10	190,207	+0.84(+1.98%)
Jun 12, 2013	42.93	43.08	41.90	42.27	169,973	-0.24(-0.57%)
Jun 11, 2013	42.35	42.99	42.10	42.51	86,079	-0.25(-0.59%)
Jun 10, 2013	42.83	43.08	42.57	42.76	164,712	-0.04(-0.10%)
Jun 07, 2013	42.63	43.03	42.57	42.81	160,265	+0.56(+1.32%)
Jun 06, 2013	41.50	42.26	41.50	42.25	106,354	+0.75(+1.80%)
Jun 05, 2013	42.55	42.80	41.45	41.50	132,205	-1.12(-2.64%)
Jun 04, 2013	43.06	43.44	42.17	42.63	124,421	-0.40(-0.92%)
Jun 03, 2013	42.88	43.20	42.15	43.02	214,889	+0.23(+0.55%)
May 31, 2013	42.81	43.42	42.77	42.79	143,907	-0.35(-0.81%)
May 30, 2013	42.94	43.33	42.79	43.14	185,453	+0.22(+0.52%)
May 29, 2013	42.59	43.05	42.40	42.92	61,150	-0.06(-0.15%)
May 28, 2013	42.72	43.29	42.58	42.98	138,763	+0.85(+2.03%)
May 24, 2013	41.77	42.18	41.72	42.12	151,995	+0.13(+0.32%)
May 23, 2013	41.39	42.27	41.39	41.99	109,272	-0.18(-0.43%)
May 22, 2013	42.98	43.42	41.97	42.17	83,041	-0.82(-1.90%)
May 21, 2013	42.51	43.13	42.51	42.99	105,140	+0.35(+0.82%)
May 20, 2013	42.23	43.24	42.23	42.64	188,079	+0.22(+0.53%)
May 17, 2013	42.25	42.54	41.93	42.41	196,200	+0.24(+0.58%)
May 16, 2013	42.91	42.94	41.96	42.17	216,971	-0.92(-2.13%)
May 15, 2013	41.83	43.28	41.83	43.09	497,083	+1.45(+3.49%)
May 13, 2013	41.73	42.02	41.35	41.63	300,956	-0.07(-0.17%)
May 10, 2013	41.48	42.02	41.24	41.71	104,125	+0.27(+0.65%)
May 09, 2013	41.56	42.18	41.25	41.44	306,155	-0.32(-0.77%)
May 08, 2013	40.93	41.76	40.82	41.76	205,303	+0.84(+2.06%)
May 07, 2013	40.28	40.99	40.15	40.92	106,627	+0.57(+1.42%)
May 06, 2013	39.90	40.34	39.63	40.34	106,081	+0.22(+0.56%)
May 03, 2013	39.64	40.38	39.46	40.12	288,883	+0.66(+1.68%)
May 02, 2013	39.67	40.04	39.22	39.46	348,390	-0.04(-0.11%)

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.