Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.09	46.35	45.06	45.44	5,255,514	-0.75(-1.63%)
Jul 30, 2013	46.46	46.74	46.03	46.19	3,605,425	-0.14(-0.30%)
Jul 29, 2013	46.57	46.79	46.26	46.33	5,436,203	-0.35(-0.74%)
Jul 26, 2013	46.49	46.75	46.30	46.68	2,421,519	+0.04(+0.08%)
Jul 25, 2013	46.52	46.71	46.26	46.64	2,687,056	+0.07(+0.15%)
Jul 24, 2013	47.57	47.64	46.24	46.56	4,754,039	-0.92(-1.95%)
Jul 23, 2013	47.69	47.74	47.32	47.49	2,140,619	-0.05(-0.11%)
Jul 22, 2013	47.34	47.63	47.25	47.54	2,952,563	+0.14(+0.30%)
Jul 19, 2013	47.38	47.51	47.19	47.40	2,846,228	-0.03(-0.07%)
Jul 18, 2013	47.24	47.45	47.03	47.43	2,947,716	+0.41(+0.86%)
Jul 17, 2013	47.07	47.16	46.80	47.02	2,654,809	+0.16(+0.35%)
Jul 16, 2013	46.77	47.05	46.73	46.86	4,496,300	+0.03(+0.07%)
Jul 15, 2013	46.77	46.98	46.55	46.83	4,489,830	+0.20(+0.42%)
Jul 12, 2013	47.07	47.11	46.45	46.63	5,185,727	-0.29(-0.61%)
Jul 11, 2013	46.49	46.96	46.34	46.92	5,866,484	+1.11(+2.42%)
Jul 10, 2013	45.78	45.92	45.44	45.81	4,986,748	+0.02(+0.04%)
Jul 09, 2013	45.41	45.96	45.25	45.79	2,984,810	+0.64(+1.42%)
Jul 08, 2013	45.27	45.58	45.11	45.15	4,453,035	+0.05(+0.10%)
Jul 05, 2013	45.31	45.38	44.15	45.10	3,824,407	-0.22(-0.48%)
Jul 03, 2013	45.47	45.47	44.78	45.32	3,734,017	-0.30(-0.66%)
Jul 02, 2013	45.00	45.66	44.51	45.62	5,657,875	+0.69(+1.53%)
Jul 01, 2013	45.38	45.56	44.80	44.93	4,793,201	-0.10(-0.22%)
Jun 28, 2013	45.14	45.44	44.81	45.03	9,513,729	-0.28(-0.62%)
Jun 27, 2013	44.78	45.33	44.70	45.31	7,805,529	+0.89(+2.01%)
Jun 26, 2013	44.25	44.54	44.12	44.42	10,257,666	+0.66(+1.51%)
Jun 25, 2013	43.54	44.02	43.05	43.76	17,371,486	+0.72(+1.67%)
Jun 24, 2013	42.48	43.97	42.12	43.04	12,841,274	-0.20(-0.45%)
Jun 21, 2013	42.99	43.60	42.46	43.23	12,035,993	+0.58(+1.35%)
Jun 20, 2013	43.99	44.08	42.44	42.66	12,553,319	-1.85(-4.16%)
Jun 19, 2013	45.77	46.04	44.36	44.51	7,594,732	-1.41(-3.07%)
Jun 18, 2013	45.75	46.21	45.50	45.92	6,630,473	+0.23(+0.51%)
Jun 17, 2013	45.88	46.14	45.39	45.68	6,390,755	+0.13(+0.28%)
Jun 14, 2013	45.43	46.11	45.27	45.55	5,464,656	+0.17(+0.37%)
Jun 13, 2013	44.05	45.53	44.01	45.38	7,092,373	+1.15(+2.60%)
Jun 12, 2013	45.10	45.19	44.09	44.23	5,482,703	-0.61(-1.36%)
Jun 11, 2013	45.01	45.40	44.82	44.84	7,313,376	-0.67(-1.48%)
Jun 10, 2013	46.02	46.06	45.42	45.52	5,157,322	-0.40(-0.86%)
Jun 07, 2013	46.05	46.17	45.27	45.92	5,529,134	+0.01(+0.01%)
Jun 06, 2013	45.21	45.96	44.88	45.91	7,874,274	+0.73(+1.61%)
Jun 05, 2013	45.47	45.74	45.05	45.18	6,466,106	-0.38(-0.83%)
Jun 04, 2013	46.27	46.40	45.56	45.56	6,341,926	-0.64(-1.39%)
Jun 03, 2013	45.93	46.41	45.50	46.20	10,683,734	+0.26(+0.57%)
May 31, 2013	46.40	46.84	45.92	45.94	9,974,413	-0.62(-1.34%)
May 30, 2013	46.93	47.35	46.51	46.56	5,782,803	-0.44(-0.94%)
May 29, 2013	47.65	47.69	46.43	47.01	9,218,012	-1.02(-2.12%)
May 28, 2013	49.00	49.07	47.74	48.03	5,648,301	-0.42(-0.86%)
May 24, 2013	48.40	48.54	47.89	48.44	4,652,714	-0.12(-0.25%)
May 23, 2013	49.09	49.09	48.26	48.56	7,813,878	-0.93(-1.88%)
May 22, 2013	50.65	51.19	49.17	49.49	8,495,295	-1.23(-2.43%)
May 21, 2013	50.56	50.84	50.54	50.73	3,576,259	+0.29(+0.57%)
May 20, 2013	50.41	50.48	50.22	50.44	3,904,154	+0.12(+0.23%)
May 17, 2013	50.17	50.35	50.01	50.32	2,646,349	+0.28(+0.56%)
May 16, 2013	50.23	50.44	49.89	50.04	3,828,688	-0.26(-0.52%)
May 15, 2013	49.85	50.30	49.62	50.30	4,370,514	+0.68(+1.36%)
May 13, 2013	49.37	49.66	49.36	49.63	3,257,010	+0.23(+0.47%)
May 10, 2013	49.36	49.44	49.17	49.39	2,628,723	+0.18(+0.37%)
May 09, 2013	49.43	49.55	49.14	49.21	3,475,294	-0.32(-0.66%)
May 08, 2013	49.45	49.64	49.26	49.54	4,164,472	+0.03(+0.05%)
May 07, 2013	49.31	49.54	49.14	49.51	3,763,485	+0.27(+0.55%)
May 06, 2013	48.99	49.27	48.99	49.24	3,740,099	+0.25(+0.52%)
May 03, 2013	49.12	49.25	48.89	48.99	4,435,194	+0.19(+0.40%)
May 02, 2013	48.54	48.99	48.54	48.79	3,991,072	+0.32(+0.66%)

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.