Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	49.46	49.97	49.42	49.63	2,415,967	+0.42(+0.86%)
Jul 30, 2013	49.11	49.39	48.92	49.21	884,767	+0.22(+0.44%)
Jul 29, 2013	49.17	49.36	48.76	48.99	872,272	-0.22(-0.44%)
Jul 26, 2013	48.64	49.22	48.45	49.21	935,432	+0.30(+0.62%)
Jul 25, 2013	48.53	49.03	48.29	48.91	1,605,488	+0.12(+0.24%)
Jul 24, 2013	48.95	49.86	48.72	48.79	2,386,635	+1.06(+2.22%)
Jul 23, 2013	47.92	48.25	47.64	47.73	1,519,910	-0.07(-0.15%)
Jul 22, 2013	47.72	48.21	47.67	47.80	866,836	+0.13(+0.27%)
Jul 19, 2013	47.78	47.98	47.47	47.67	1,148,150	-0.10(-0.20%)
Jul 18, 2013	48.22	48.75	47.61	47.77	1,205,882	-0.34(-0.70%)
Jul 17, 2013	47.35	48.53	47.35	48.11	1,117,611	+0.98(+2.07%)
Jul 16, 2013	47.59	47.86	46.98	47.13	1,441,782	-0.35(-0.74%)
Jul 15, 2013	47.83	48.07	47.46	47.48	1,220,518	-0.29(-0.62%)
Jul 12, 2013	47.68	48.13	47.58	47.78	1,241,543	+0.02(+0.03%)
Jul 11, 2013	48.19	48.28	47.53	47.76	960,172	+0.34(+0.72%)
Jul 10, 2013	47.03	47.52	46.74	47.42	1,013,965	+0.37(+0.80%)
Jul 09, 2013	47.19	47.42	46.56	47.04	1,262,965	+0.22(+0.46%)
Jul 08, 2013	46.89	47.51	46.76	46.83	1,232,048	-0.13(-0.27%)
Jul 05, 2013	45.70	46.96	45.67	46.96	1,331,557	+1.68(+3.71%)
Jul 03, 2013	45.19	45.72	44.91	45.27	1,010,234	-0.19(-0.42%)
Jul 02, 2013	45.72	45.98	45.28	45.47	1,774,068	-0.25(-0.54%)
Jul 01, 2013	45.91	46.07	45.41	45.71	1,120,270	+0.12(+0.26%)
Jun 28, 2013	45.61	46.07	45.14	45.59	1,772,655	-0.15(-0.33%)
Jun 27, 2013	45.54	46.02	45.40	45.74	1,572,109	+0.45(+0.98%)
Jun 26, 2013	45.29	45.54	44.97	45.30	1,890,933	+0.39(+0.87%)
Jun 25, 2013	44.23	45.00	44.08	44.91	2,430,047	+1.21(+2.77%)
Jun 24, 2013	43.31	43.97	42.65	43.70	4,002,473	-0.24(-0.54%)
Jun 21, 2013	44.80	44.82	42.10	43.94	4,818,431	-0.41(-0.93%)
Jun 20, 2013	46.10	46.13	44.21	44.35	2,209,665	-2.25(-4.82%)
Jun 19, 2013	47.37	47.74	46.59	46.60	1,362,622	-0.89(-1.88%)
Jun 18, 2013	47.15	47.83	47.13	47.49	1,214,887	+0.34(+0.73%)
Jun 17, 2013	47.08	47.41	46.81	47.15	1,240,522	+0.31(+0.66%)
Jun 14, 2013	47.06	47.39	46.69	46.84	1,410,757	-0.41(-0.86%)
Jun 13, 2013	45.84	47.27	45.49	47.24	2,367,094	+1.48(+3.24%)
Jun 12, 2013	46.55	46.76	45.51	45.76	1,575,869	-0.39(-0.85%)
Jun 11, 2013	45.55	46.36	45.02	46.15	1,862,350	-0.02(-0.03%)
Jun 10, 2013	46.53	46.88	46.08	46.17	968,461	-0.29(-0.63%)
Jun 07, 2013	46.25	47.02	46.09	46.46	1,815,457	+0.55(+1.20%)
Jun 06, 2013	45.42	46.00	45.26	45.91	1,673,936	+0.41(+0.91%)
Jun 05, 2013	45.99	46.25	45.28	45.50	1,405,870	-0.57(-1.25%)
Jun 04, 2013	46.27	46.96	45.64	46.07	2,410,796	-0.19(-0.41%)
Jun 03, 2013	46.51	46.51	45.27	46.26	3,000,976	-0.04(-0.09%)
May 31, 2013	46.83	47.17	46.29	46.30	2,324,702	-0.79(-1.67%)
May 30, 2013	47.74	48.02	47.09	47.09	2,070,082	-0.56(-1.17%)
May 29, 2013	48.50	48.78	47.60	47.65	2,125,767	-1.29(-2.64%)
May 28, 2013	48.53	49.04	48.47	48.94	2,170,685	+0.76(+1.57%)
May 24, 2013	48.12	48.28	47.78	48.18	1,486,068	-0.33(-0.67%)
May 23, 2013	47.78	48.87	47.60	48.51	1,652,931	+0.39(+0.81%)
May 22, 2013	48.29	49.21	47.86	48.12	1,652,346	-0.50(-1.03%)
May 21, 2013	48.26	48.75	47.88	48.62	1,997,828	+0.25(+0.51%)
May 20, 2013	48.47	48.60	47.87	48.37	2,350,800	+0.02(+0.03%)
May 17, 2013	48.83	49.13	48.09	48.36	3,378,856	-0.30(-0.62%)
May 16, 2013	49.67	50.03	48.57	48.66	2,207,958	-0.97(-1.95%)
May 15, 2013	49.90	50.38	49.51	49.62	2,990,885	-1.21(-2.37%)
May 13, 2013	51.15	51.54	50.54	50.83	1,484,580	-0.45(-0.88%)
May 10, 2013	50.40	51.33	50.32	51.28	1,446,134	+0.98(+1.94%)
May 09, 2013	50.57	50.77	50.12	50.31	1,763,884	-0.24(-0.47%)
May 08, 2013	50.53	51.03	50.22	50.54	1,685,033	-0.06(-0.11%)
May 07, 2013	50.70	51.12	50.58	50.60	2,781,979	-0.11(-0.22%)
May 06, 2013	49.62	50.74	49.49	50.71	1,822,659	+1.10(+2.22%)
May 03, 2013	49.28	49.83	48.66	49.61	1,697,383	+0.95(+1.96%)
May 02, 2013	47.90	48.96	47.68	48.66	1,755,634	+0.98(+2.06%)

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.