Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.55	46.84	46.35	46.41	1,285,201	-0.05(-0.11%)
Jul 30, 2013	46.35	46.63	46.09	46.46	815,620	+0.31(+0.67%)
Jul 29, 2013	46.29	46.54	46.00	46.15	1,102,993	-0.38(-0.81%)
Jul 26, 2013	46.62	46.77	46.25	46.53	1,523,327	-0.46(-0.98%)
Jul 25, 2013	45.99	47.11	45.82	46.99	3,333,201	+1.09(+2.37%)
Jul 24, 2013	46.64	46.80	45.67	45.90	2,015,566	-0.74(-1.58%)
Jul 23, 2013	47.05	47.06	46.46	46.64	2,764,485	-0.33(-0.70%)
Jul 22, 2013	47.23	47.45	46.81	46.96	2,262,214	+0.00(+0.00%)
Jul 19, 2013	46.52	46.98	46.30	46.96	2,335,587	+0.50(+1.08%)
Jul 18, 2013	45.86	46.64	45.70	46.46	1,921,618	+0.78(+1.71%)
Jul 17, 2013	45.42	45.72	45.15	45.68	1,781,247	+0.50(+1.10%)
Jul 16, 2013	45.37	45.41	44.70	45.19	1,508,324	-0.09(-0.20%)
Jul 15, 2013	45.48	45.64	45.07	45.28	1,174,876	-0.18(-0.40%)
Jul 12, 2013	45.81	45.92	45.22	45.46	1,776,108	-0.35(-0.77%)
Jul 11, 2013	46.25	46.25	45.29	45.81	1,283,787	+0.30(+0.67%)
Jul 10, 2013	45.60	45.73	45.21	45.51	957,478	-0.15(-0.32%)
Jul 09, 2013	45.51	45.92	45.06	45.65	1,212,184	+0.59(+1.31%)
Jul 08, 2013	45.52	45.69	44.99	45.06	1,305,681	-0.27(-0.60%)
Jul 05, 2013	44.92	45.37	44.51	45.33	1,068,526	+0.95(+2.14%)
Jul 03, 2013	44.33	44.67	44.19	44.38	794,598	-0.11(-0.24%)
Jul 02, 2013	44.69	44.82	44.30	44.49	1,232,388	-0.22(-0.49%)
Jul 01, 2013	44.51	45.14	44.34	44.71	820,370	+0.48(+1.09%)
Jun 28, 2013	44.42	44.64	44.06	44.23	1,309,093	-0.30(-0.68%)
Jun 27, 2013	44.30	44.72	44.25	44.53	998,790	+0.47(+1.06%)
Jun 26, 2013	43.77	44.25	43.69	44.07	1,729,713	+0.94(+2.18%)
Jun 25, 2013	43.53	43.53	42.84	43.13	1,972,429	+0.61(+1.44%)
Jun 24, 2013	43.04	43.21	41.76	42.51	1,875,661	-0.86(-1.98%)
Jun 21, 2013	44.01	44.10	42.80	43.37	8,354,447	-0.24(-0.55%)
Jun 20, 2013	44.11	44.32	43.50	43.61	1,188,361	-1.04(-2.33%)
Jun 19, 2013	45.22	45.38	44.65	44.66	715,681	-0.53(-1.18%)
Jun 18, 2013	44.95	45.33	44.76	45.19	676,267	+0.34(+0.75%)
Jun 17, 2013	45.30	45.61	44.47	44.85	1,437,702	-0.25(-0.56%)
Jun 14, 2013	45.14	45.43	44.69	45.10	924,362	-0.08(-0.19%)
Jun 13, 2013	44.66	45.34	44.34	45.18	874,554	+0.55(+1.23%)
Jun 12, 2013	45.45	45.53	44.55	44.64	627,854	-0.30(-0.66%)
Jun 11, 2013	44.92	45.48	44.49	44.93	1,116,864	-0.92(-2.01%)
Jun 10, 2013	45.91	46.11	45.57	45.86	671,742	+0.10(+0.21%)
Jun 07, 2013	45.24	45.99	45.18	45.76	1,174,705	+0.84(+1.86%)
Jun 06, 2013	44.07	44.92	44.07	44.92	782,459	+0.68(+1.54%)
Jun 05, 2013	45.39	45.44	44.18	44.24	1,408,267	-1.18(-2.60%)
Jun 04, 2013	45.45	46.20	45.15	45.42	993,160	-0.04(-0.08%)
Jun 03, 2013	45.90	46.01	44.64	45.46	1,488,862	-0.31(-0.68%)
May 31, 2013	45.81	46.58	45.73	45.78	1,494,482	-0.29(-0.63%)
May 30, 2013	45.79	46.29	45.50	46.06	687,469	+0.41(+0.91%)
May 29, 2013	45.53	46.02	45.51	45.65	912,587	-0.42(-0.92%)
May 28, 2013	45.96	46.70	45.68	46.07	911,915	+0.65(+1.43%)
May 24, 2013	45.47	45.57	44.86	45.42	760,671	-0.30(-0.65%)
May 23, 2013	45.38	46.00	45.26	45.72	729,756	-0.17(-0.38%)
May 22, 2013	46.79	46.97	45.58	45.90	1,705,448	-0.90(-1.93%)
May 21, 2013	46.59	47.18	46.55	46.80	1,376,460	+0.21(+0.46%)
May 20, 2013	46.16	47.01	46.07	46.59	996,778	+0.33(+0.71%)
May 17, 2013	45.33	46.31	45.29	46.26	962,135	+0.91(+2.01%)
May 16, 2013	45.19	46.15	44.99	45.35	1,425,126	+0.08(+0.17%)
May 15, 2013	44.92	45.27	44.45	45.27	1,058,747	+1.13(+2.56%)
May 13, 2013	44.07	44.19	43.76	44.14	685,067	-0.03(-0.07%)
May 10, 2013	43.98	44.30	43.58	44.17	1,012,861	+0.29(+0.65%)
May 09, 2013	44.31	44.56	43.79	43.89	1,194,885	-0.42(-0.95%)
May 08, 2013	43.88	44.38	43.78	44.31	828,073	+0.35(+0.79%)
May 07, 2013	43.37	43.99	43.18	43.96	1,091,965	+0.72(+1.67%)
May 06, 2013	43.11	43.38	43.02	43.24	1,003,984	+0.04(+0.08%)
May 03, 2013	42.01	43.89	42.01	43.20	1,951,986	+1.21(+2.87%)
May 02, 2013	41.25	42.06	40.84	41.99	2,283,446	+0.79(+1.93%)

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.