Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	51.67	52.50	51.67	51.96	402,340	+0.30(+0.57%)
Jul 30, 2013	52.25	52.25	51.39	51.66	249,662	+0.21(+0.41%)
Jul 29, 2013	51.49	51.80	51.35	51.46	212,176	-0.03(-0.05%)
Jul 26, 2013	51.38	51.72	51.37	51.48	303,629	-0.30(-0.57%)
Jul 25, 2013	51.18	51.86	51.13	51.78	285,192	+0.36(+0.69%)
Jul 24, 2013	51.92	52.11	51.33	51.42	352,852	-0.50(-0.96%)
Jul 23, 2013	52.22	52.31	51.52	51.92	724,821	+1.34(+2.65%)
Jul 22, 2013	50.99	51.35	50.45	50.58	505,555	-0.47(-0.92%)
Jul 19, 2013	51.22	51.31	50.93	51.05	508,673	-0.24(-0.46%)
Jul 18, 2013	50.65	51.31	50.65	51.28	312,628	+0.84(+1.68%)
Jul 17, 2013	50.45	50.67	50.19	50.44	154,781	+0.14(+0.28%)
Jul 16, 2013	50.52	50.95	50.20	50.30	303,684	-0.25(-0.50%)
Jul 15, 2013	50.68	50.99	50.50	50.55	212,367	+0.03(+0.05%)
Jul 12, 2013	50.12	50.58	50.12	50.52	240,377	+0.31(+0.62%)
Jul 11, 2013	49.94	50.25	49.84	50.21	330,946	+0.90(+1.83%)
Jul 10, 2013	49.07	49.55	49.07	49.31	190,651	+0.14(+0.28%)
Jul 09, 2013	48.90	49.40	48.49	49.17	217,868	+0.68(+1.40%)
Jul 08, 2013	48.57	48.93	48.43	48.49	408,845	+0.18(+0.38%)
Jul 05, 2013	47.77	48.42	47.64	48.31	228,455	+1.07(+2.26%)
Jul 03, 2013	46.91	47.57	46.81	47.24	197,910	+0.11(+0.24%)
Jul 02, 2013	47.38	47.76	47.02	47.13	302,066	-0.35(-0.73%)
Jul 01, 2013	46.93	47.76	46.84	47.48	322,829	+0.79(+1.69%)
Jun 28, 2013	46.59	46.91	46.35	46.69	1,045,586	+0.01(+0.02%)
Jun 27, 2013	46.01	46.76	45.92	46.68	303,514	+1.03(+2.26%)
Jun 26, 2013	45.76	45.86	45.19	45.65	366,851	+0.29(+0.65%)
Jun 25, 2013	45.19	45.49	44.85	45.35	345,167	+0.71(+1.59%)
Jun 24, 2013	44.52	45.04	44.20	44.64	541,911	-0.43(-0.96%)
Jun 21, 2013	45.91	46.00	45.03	45.07	720,024	-0.57(-1.25%)
Jun 20, 2013	46.32	46.44	45.57	45.65	306,022	-1.22(-2.61%)
Jun 19, 2013	46.95	47.72	46.74	46.87	652,332	-0.03(-0.06%)
Jun 18, 2013	46.84	47.11	46.75	46.90	723,400	+0.17(+0.37%)
Jun 17, 2013	47.31	47.34	46.52	46.72	515,976	-0.07(-0.15%)
Jun 14, 2013	46.70	46.92	46.54	46.79	496,005	+0.03(+0.06%)
Jun 13, 2013	46.07	46.98	46.06	46.77	557,762	+0.50(+1.09%)
Jun 12, 2013	47.37	47.37	46.25	46.26	375,545	-0.82(-1.75%)
Jun 11, 2013	47.04	47.80	46.91	47.09	252,834	-0.64(-1.35%)
Jun 10, 2013	47.87	48.06	47.54	47.73	258,465	-0.03(-0.07%)
Jun 07, 2013	47.50	47.80	47.15	47.76	492,553	+0.66(+1.40%)
Jun 06, 2013	46.92	47.32	46.73	47.11	353,312	+0.19(+0.41%)
Jun 05, 2013	47.29	47.50	46.64	46.91	402,516	-0.51(-1.08%)
Jun 04, 2013	47.85	48.29	47.29	47.43	208,717	-0.43(-0.89%)
Jun 03, 2013	47.85	47.94	47.17	47.85	326,066	+0.09(+0.18%)
May 31, 2013	47.83	48.60	47.66	47.76	264,819	-0.33(-0.69%)
May 30, 2013	47.82	48.21	47.68	48.09	200,400	+0.38(+0.80%)
May 29, 2013	47.68	47.82	47.09	47.71	332,387	-0.16(-0.34%)
May 28, 2013	48.14	48.48	47.52	47.88	330,144	+0.33(+0.69%)
May 24, 2013	47.61	47.61	46.90	47.55	410,389	-0.32(-0.67%)
May 23, 2013	47.78	47.97	47.48	47.87	737,826	-0.41(-0.84%)
May 22, 2013	49.13	49.34	48.16	48.28	443,955	-0.75(-1.52%)
May 21, 2013	49.22	49.47	49.01	49.02	635,841	-0.24(-0.49%)
May 20, 2013	48.93	49.79	48.93	49.27	280,394	+0.30(+0.60%)
May 17, 2013	48.68	48.99	48.52	48.97	262,545	+0.54(+1.11%)
May 16, 2013	48.03	48.99	47.88	48.43	334,603	-0.33(-0.68%)
May 15, 2013	47.87	48.76	47.70	48.76	356,025	+1.61(+3.40%)
May 13, 2013	47.44	47.44	46.96	47.16	315,705	-0.23(-0.48%)
May 10, 2013	47.17	47.53	47.06	47.38	165,498	+0.24(+0.52%)
May 09, 2013	47.22	47.54	47.07	47.14	233,622	-0.08(-0.17%)
May 08, 2013	46.58	47.24	45.93	47.22	259,903	+0.05(+0.11%)
May 07, 2013	46.38	47.23	46.38	47.17	364,467	+0.97(+2.10%)
May 06, 2013	45.82	46.28	45.81	46.19	267,086	+0.39(+0.85%)
May 03, 2013	45.21	46.23	45.21	45.80	402,729	+0.96(+2.15%)
May 02, 2013	44.26	45.06	44.21	44.84	435,607	+0.82(+1.85%)

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.