Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	51.67	52.50	51.67	51.96	402,355	+0.30(+0.57%)
Jul 30, 2013	52.25	52.25	51.39	51.66	249,671	+0.21(+0.41%)
Jul 29, 2013	51.49	51.80	51.35	51.45	212,184	-0.03(-0.05%)
Jul 26, 2013	51.38	51.72	51.37	51.48	303,640	-0.30(-0.57%)
Jul 25, 2013	51.18	51.85	51.13	51.78	285,202	+0.36(+0.69%)
Jul 24, 2013	51.92	52.11	51.33	51.42	352,865	-0.50(-0.96%)
Jul 23, 2013	52.22	52.31	51.52	51.92	724,847	+1.34(+2.65%)
Jul 22, 2013	50.99	51.35	50.45	50.57	505,574	-0.47(-0.92%)
Jul 19, 2013	51.22	51.31	50.93	51.04	508,692	-0.24(-0.46%)
Jul 18, 2013	50.65	51.31	50.65	51.28	312,639	+0.84(+1.68%)
Jul 17, 2013	50.45	50.67	50.19	50.43	154,786	+0.14(+0.28%)
Jul 16, 2013	50.52	50.95	50.20	50.30	303,695	-0.25(-0.50%)
Jul 15, 2013	50.68	50.98	50.50	50.55	212,374	+0.03(+0.05%)
Jul 12, 2013	50.11	50.58	50.11	50.52	240,386	+0.31(+0.62%)
Jul 11, 2013	49.94	50.24	49.84	50.21	330,958	+0.90(+1.83%)
Jul 10, 2013	49.07	49.55	49.07	49.31	190,658	+0.14(+0.28%)
Jul 09, 2013	48.90	49.40	48.49	49.17	217,876	+0.68(+1.40%)
Jul 08, 2013	48.57	48.93	48.43	48.49	408,860	+0.18(+0.38%)
Jul 05, 2013	47.77	48.42	47.64	48.31	228,464	+1.07(+2.26%)
Jul 03, 2013	46.90	47.57	46.81	47.24	197,917	+0.11(+0.24%)
Jul 02, 2013	47.38	47.75	47.02	47.13	302,077	-0.35(-0.73%)
Jul 01, 2013	46.93	47.76	46.83	47.48	322,840	+0.79(+1.69%)
Jun 28, 2013	46.59	46.90	46.35	46.69	1,045,623	+0.01(+0.02%)
Jun 27, 2013	46.01	46.76	45.91	46.68	303,525	+1.03(+2.26%)
Jun 26, 2013	45.76	45.85	45.19	45.65	366,864	+0.29(+0.65%)
Jun 25, 2013	45.19	45.49	44.85	45.35	345,179	+0.71(+1.59%)
Jun 24, 2013	44.52	45.04	44.20	44.64	541,931	-0.43(-0.96%)
Jun 21, 2013	45.91	46.00	45.03	45.07	720,050	-0.57(-1.25%)
Jun 20, 2013	46.31	46.44	45.57	45.65	306,033	-1.22(-2.61%)
Jun 19, 2013	46.95	47.72	46.74	46.87	652,356	-0.03(-0.06%)
Jun 18, 2013	46.84	47.10	46.75	46.90	723,425	+0.17(+0.37%)
Jun 17, 2013	47.31	47.34	46.51	46.72	515,995	-0.07(-0.15%)
Jun 14, 2013	46.70	46.92	46.54	46.79	496,023	+0.03(+0.06%)
Jun 13, 2013	46.07	46.97	46.05	46.77	557,782	+0.50(+1.09%)
Jun 12, 2013	47.37	47.37	46.24	46.26	375,559	-0.82(-1.75%)
Jun 11, 2013	47.04	47.80	46.90	47.09	252,843	-0.64(-1.35%)
Jun 10, 2013	47.87	48.06	47.54	47.73	258,474	-0.03(-0.07%)
Jun 07, 2013	47.49	47.80	47.15	47.76	492,571	+0.66(+1.40%)
Jun 06, 2013	46.92	47.32	46.73	47.10	353,325	+0.19(+0.41%)
Jun 05, 2013	47.29	47.49	46.63	46.91	402,530	-0.51(-1.08%)
Jun 04, 2013	47.85	48.29	47.29	47.42	208,725	-0.43(-0.89%)
Jun 03, 2013	47.85	47.94	47.17	47.85	326,078	+0.09(+0.18%)
May 31, 2013	47.83	48.60	47.66	47.76	264,828	-0.33(-0.69%)
May 30, 2013	47.81	48.21	47.68	48.09	200,407	+0.38(+0.80%)
May 29, 2013	47.68	47.81	47.09	47.71	332,399	-0.16(-0.34%)
May 28, 2013	48.14	48.48	47.52	47.88	330,156	+0.33(+0.69%)
May 24, 2013	47.61	47.61	46.90	47.55	410,403	-0.32(-0.67%)
May 23, 2013	47.78	47.96	47.48	47.87	737,852	-0.41(-0.84%)
May 22, 2013	49.13	49.33	48.16	48.27	443,971	-0.75(-1.52%)
May 21, 2013	49.22	49.47	49.00	49.02	635,864	-0.24(-0.49%)
May 20, 2013	48.93	49.78	48.93	49.26	280,404	+0.30(+0.60%)
May 17, 2013	48.68	48.99	48.52	48.97	262,554	+0.54(+1.11%)
May 16, 2013	48.03	48.99	47.88	48.43	334,615	-0.33(-0.68%)
May 15, 2013	47.87	48.76	47.70	48.76	356,038	+1.61(+3.40%)
May 13, 2013	47.43	47.43	46.96	47.16	315,716	-0.23(-0.48%)
May 10, 2013	47.16	47.53	47.06	47.38	165,504	+0.24(+0.52%)
May 09, 2013	47.22	47.54	47.07	47.14	233,631	-0.08(-0.17%)
May 08, 2013	46.58	47.23	45.92	47.22	259,913	+0.05(+0.11%)
May 07, 2013	46.37	47.23	46.37	47.16	364,480	+0.97(+2.10%)
May 06, 2013	45.82	46.27	45.81	46.19	267,095	+0.39(+0.85%)
May 03, 2013	45.21	46.23	45.21	45.80	402,743	+0.96(+2.15%)
May 02, 2013	44.26	45.06	44.21	44.84	435,623	+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.