Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.13	45.39	44.13	44.50	5,366,407	-0.74(-1.63%)
Jul 30, 2013	45.50	45.78	45.08	45.24	3,681,501	-0.13(-0.30%)
Jul 29, 2013	45.61	45.82	45.30	45.37	5,550,909	-0.34(-0.74%)
Jul 26, 2013	45.53	45.79	45.35	45.71	2,472,614	+0.04(+0.08%)
Jul 25, 2013	45.56	45.74	45.30	45.67	2,743,754	+0.07(+0.15%)
Jul 24, 2013	46.59	46.65	45.29	45.60	4,854,351	-0.90(-1.95%)
Jul 23, 2013	46.71	46.76	46.34	46.51	2,185,787	-0.05(-0.11%)
Jul 22, 2013	46.37	46.65	46.27	46.56	3,014,863	+0.14(+0.30%)
Jul 19, 2013	46.40	46.53	46.22	46.42	2,906,285	-0.03(-0.07%)
Jul 18, 2013	46.26	46.47	46.06	46.45	3,009,914	+0.40(+0.86%)
Jul 17, 2013	46.10	46.19	45.83	46.05	2,710,826	+0.16(+0.35%)
Jul 16, 2013	45.81	46.08	45.76	45.89	4,591,174	+0.03(+0.07%)
Jul 15, 2013	45.81	46.01	45.59	45.86	4,584,567	+0.19(+0.42%)
Jul 12, 2013	46.10	46.14	45.49	45.67	5,295,148	-0.28(-0.61%)
Jul 11, 2013	45.53	45.99	45.38	45.95	5,990,269	+1.08(+2.42%)
Jul 10, 2013	44.84	44.97	44.50	44.86	5,091,970	+0.02(+0.04%)
Jul 09, 2013	44.47	45.01	44.31	44.84	3,047,790	+0.63(+1.42%)
Jul 08, 2013	44.34	44.64	44.18	44.22	4,546,996	+0.04(+0.10%)
Jul 05, 2013	44.38	44.45	43.23	44.17	3,905,103	-0.21(-0.48%)
Jul 03, 2013	44.53	44.53	43.86	44.38	3,812,806	-0.30(-0.66%)
Jul 02, 2013	44.07	44.72	43.59	44.68	5,777,259	+0.67(+1.53%)
Jul 01, 2013	44.45	44.62	43.88	44.00	4,894,339	-0.10(-0.22%)
Jun 28, 2013	44.21	44.50	43.89	44.10	9,714,471	-0.28(-0.62%)
Jun 27, 2013	43.86	44.40	43.77	44.38	7,970,228	+0.87(+2.01%)
Jun 26, 2013	43.34	43.62	43.21	43.50	10,474,106	+0.65(+1.51%)
Jun 25, 2013	42.64	43.11	42.16	42.86	17,738,030	+0.71(+1.67%)
Jun 24, 2013	41.60	43.06	41.25	42.15	13,112,229	-0.19(-0.45%)
Jun 21, 2013	42.10	42.70	41.58	42.34	12,289,958	+0.57(+1.35%)
Jun 20, 2013	43.09	43.17	41.57	41.78	12,818,200	-1.81(-4.16%)
Jun 19, 2013	44.82	45.09	43.45	43.59	7,754,984	-1.38(-3.07%)
Jun 18, 2013	44.81	45.26	44.56	44.97	6,770,379	+0.23(+0.51%)
Jun 17, 2013	44.94	45.18	44.45	44.74	6,525,603	+0.13(+0.29%)
Jun 14, 2013	44.49	45.16	44.33	44.61	5,579,962	+0.17(+0.37%)
Jun 13, 2013	43.14	44.59	43.10	44.45	7,242,025	+1.13(+2.60%)
Jun 12, 2013	44.17	44.25	43.18	43.32	5,598,390	-0.60(-1.36%)
Jun 11, 2013	44.08	44.46	43.90	43.92	7,467,692	-0.66(-1.48%)
Jun 10, 2013	45.07	45.11	44.48	44.58	5,266,144	-0.39(-0.86%)
Jun 07, 2013	45.10	45.21	44.34	44.97	5,645,801	+0.01(+0.01%)
Jun 06, 2013	44.28	45.01	43.96	44.96	8,040,424	+0.71(+1.61%)
Jun 05, 2013	44.53	44.80	44.12	44.25	6,602,543	-0.37(-0.83%)
Jun 04, 2013	45.31	45.44	44.62	44.62	6,475,743	-0.63(-1.39%)
Jun 03, 2013	44.98	45.45	44.56	45.25	10,909,165	+0.25(+0.57%)
May 31, 2013	45.44	45.87	44.97	44.99	10,184,878	-0.61(-1.34%)
May 30, 2013	45.96	46.37	45.55	45.60	5,904,823	-0.43(-0.94%)
May 29, 2013	46.66	46.70	45.48	46.03	9,412,516	-1.00(-2.12%)
May 28, 2013	47.99	48.06	46.75	47.03	5,767,483	-0.41(-0.86%)
May 24, 2013	47.40	47.53	46.90	47.44	4,750,888	-0.12(-0.25%)
May 23, 2013	48.08	48.08	47.26	47.56	7,978,755	-0.91(-1.88%)
May 22, 2013	49.60	50.13	48.15	48.47	8,674,550	-1.21(-2.43%)
May 21, 2013	49.52	49.79	49.50	49.68	3,651,720	+0.28(+0.57%)
May 20, 2013	49.37	49.44	49.18	49.40	3,986,534	+0.11(+0.23%)
May 17, 2013	49.13	49.31	48.98	49.28	2,702,188	+0.27(+0.56%)
May 16, 2013	49.19	49.40	48.86	49.01	3,909,476	-0.25(-0.52%)
May 15, 2013	48.82	49.26	48.59	49.26	4,462,734	+0.66(+1.36%)
May 13, 2013	48.35	48.63	48.34	48.60	3,325,734	+0.23(+0.47%)
May 10, 2013	48.34	48.42	48.15	48.37	2,684,190	+0.18(+0.37%)
May 09, 2013	48.41	48.53	48.13	48.20	3,548,624	-0.32(-0.66%)
May 08, 2013	48.43	48.62	48.25	48.51	4,252,344	+0.03(+0.05%)
May 07, 2013	48.29	48.51	48.13	48.49	3,842,896	+0.27(+0.55%)
May 06, 2013	47.98	48.26	47.98	48.22	3,819,017	+0.25(+0.52%)
May 03, 2013	48.11	48.23	47.88	47.97	4,528,778	+0.19(+0.40%)
May 02, 2013	47.54	47.97	47.54	47.78	4,075,285	+0.31(+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.