Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	55.24	56.01	55.12	55.77	1,950,358	+0.45(+0.81%)
Jul 30, 2013	55.65	55.65	54.75	55.32	2,108,239	-0.09(-0.16%)
Jul 29, 2013	53.66	55.80	53.61	55.41	4,197,567	+1.73(+3.22%)
Jul 26, 2013	53.09	53.77	52.82	53.68	1,485,885	+0.43(+0.81%)
Jul 25, 2013	52.51	53.26	52.48	53.25	1,086,131	+0.61(+1.16%)
Jul 24, 2013	53.23	53.36	52.48	52.64	1,245,089	-0.53(-1.00%)
Jul 23, 2013	52.94	53.41	52.76	53.17	1,672,588	+0.26(+0.49%)
Jul 22, 2013	52.54	52.98	52.39	52.91	914,509	+0.42(+0.80%)
Jul 19, 2013	52.51	52.72	52.12	52.49	1,326,970	-0.08(-0.15%)
Jul 18, 2013	52.04	52.70	52.03	52.57	1,329,060	+0.68(+1.31%)
Jul 17, 2013	51.95	52.41	51.69	51.89	933,204	+0.08(+0.15%)
Jul 16, 2013	52.22	52.51	51.58	51.81	1,404,781	-0.26(-0.50%)
Jul 15, 2013	51.70	52.60	51.64	52.07	1,468,944	+0.25(+0.48%)
Jul 12, 2013	52.33	52.33	51.57	51.82	1,633,852	-0.51(-0.97%)
Jul 11, 2013	51.24	52.39	51.05	52.33	3,639,846	+1.72(+3.40%)
Jul 10, 2013	50.52	50.80	50.08	50.61	2,616,603	+0.04(+0.08%)
Jul 09, 2013	50.58	51.06	50.14	50.57	2,195,421	+0.20(+0.40%)
Jul 08, 2013	49.85	50.60	49.76	50.37	2,309,303	+0.70(+1.41%)
Jul 05, 2013	49.59	49.95	49.05	49.67	2,196,395	+0.47(+0.96%)
Jul 03, 2013	49.50	49.50	48.77	49.20	1,171,471	-0.59(-1.18%)
Jul 02, 2013	49.59	50.18	49.47	49.79	1,487,746	+0.20(+0.40%)
Jul 01, 2013	49.67	50.08	49.55	49.59	2,676,520	+0.34(+0.69%)
Jun 28, 2013	49.21	49.87	49.06	49.25	3,559,480	-0.48(-0.97%)
Jun 26, 2013	50.18	50.41	49.40	49.73	1,826,323	+0.00(+0.00%)
Jun 25, 2013	49.79	50.14	49.38	49.73	1,548,559	+0.44(+0.89%)
Jun 24, 2013	50.99	51.03	49.21	49.29	2,583,744	-2.22(-4.31%)
Jun 21, 2013	51.64	51.98	51.18	51.51	4,864,063	+0.33(+0.64%)
Jun 20, 2013	51.17	51.63	50.41	51.18	4,451,095	-0.64(-1.24%)
Jun 19, 2013	52.32	53.14	51.75	51.82	3,004,184	-0.50(-0.96%)
Jun 18, 2013	50.98	52.41	50.96	52.32	1,974,896	+1.32(+2.59%)
Jun 17, 2013	50.98	51.27	50.65	51.00	2,164,437	+0.21(+0.41%)
Jun 14, 2013	50.74	51.67	50.73	50.79	4,201,439	-0.20(-0.39%)
Jun 13, 2013	50.25	51.09	50.18	50.99	1,845,958	+0.98(+1.96%)
Jun 12, 2013	50.46	50.83	49.87	50.01	1,781,659	-0.06(-0.12%)
Jun 11, 2013	50.29	50.33	49.78	50.07	1,388,563	-0.61(-1.20%)
Jun 10, 2013	50.99	51.22	50.44	50.68	1,794,809	-0.20(-0.39%)
Jun 07, 2013	50.92	51.24	50.53	50.88	2,700,967	+0.22(+0.43%)
Jun 06, 2013	51.48	51.48	49.85	50.66	3,994,338	-1.00(-1.94%)
Jun 05, 2013	51.38	51.90	51.16	51.66	3,953,536	-0.28(-0.54%)
Jun 04, 2013	50.67	52.48	50.49	51.94	5,961,853	+1.21(+2.39%)
Jun 03, 2013	50.03	50.74	49.67	50.73	3,798,962	+0.72(+1.44%)
May 31, 2013	49.52	50.21	49.29	50.01	3,487,011	+0.39(+0.79%)
May 30, 2013	49.04	49.91	48.96	49.62	2,700,833	+0.73(+1.49%)
May 29, 2013	49.16	49.29	48.76	48.89	3,257,395	-0.95(-1.91%)
May 28, 2013	50.52	50.52	49.74	49.84	2,502,599	+0.05(+0.10%)
May 24, 2013	50.52	50.80	49.62	49.79	3,018,820	-1.40(-2.73%)
May 23, 2013	51.11	52.09	50.92	51.19	2,456,620	-0.28(-0.54%)
May 22, 2013	52.12	52.32	51.20	51.47	2,822,029	-0.48(-0.92%)
May 21, 2013	51.84	52.13	51.53	51.95	2,481,153	+0.14(+0.27%)
May 20, 2013	50.30	51.87	50.11	51.81	4,614,120	+1.52(+3.02%)
May 17, 2013	49.82	50.39	49.28	50.29	3,906,843	-0.20(-0.40%)
May 16, 2013	50.84	51.05	50.30	50.49	1,923,259	-0.37(-0.73%)
May 15, 2013	50.76	51.05	50.56	50.86	1,985,404	+0.01(+0.02%)
May 13, 2013	51.50	51.50	50.70	50.85	2,292,664	-0.79(-1.53%)
May 10, 2013	51.49	51.72	50.82	51.64	3,672,640	-0.44(-0.84%)
May 09, 2013	52.18	52.78	51.84	52.08	5,895,620	-1.13(-2.12%)
May 08, 2013	52.44	53.33	51.76	53.21	5,532,918	+0.58(+1.10%)
May 07, 2013	51.24	52.67	50.76	52.63	3,190,009	+1.65(+3.24%)
May 06, 2013	51.15	51.16	50.45	50.98	1,749,221	-0.19(-0.37%)
May 03, 2013	50.73	51.27	50.35	51.17	1,437,353	+0.82(+1.63%)
May 02, 2013	50.10	50.49	49.80	50.35	1,682,804	+0.21(+0.42%)

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.