Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	43.12	43.45	43.05	43.20	3,693,169	+0.30(+0.69%)
Jul 30, 2013	43.05	43.09	42.84	42.91	1,721,552	-0.12(-0.28%)
Jul 29, 2013	43.11	43.42	43.02	43.03	2,566,565	-0.29(-0.67%)
Jul 26, 2013	42.87	43.33	42.81	43.32	2,340,783	-0.26(-0.60%)
Jul 25, 2013	43.39	43.61	43.12	43.58	2,981,933	-0.29(-0.66%)
Jul 24, 2013	44.03	44.04	43.65	43.87	2,232,907	+0.01(+0.01%)
Jul 23, 2013	43.78	43.97	43.66	43.86	1,937,126	-0.10(-0.22%)
Jul 22, 2013	43.68	44.02	43.67	43.96	2,952,394	+0.17(+0.40%)
Jul 19, 2013	43.51	43.93	43.48	43.78	1,521,413	-0.05(-0.11%)
Jul 18, 2013	43.76	43.95	43.57	43.83	3,102,333	-0.13(-0.30%)
Jul 17, 2013	44.19	44.24	43.81	43.96	2,622,801	-0.36(-0.82%)
Jul 16, 2013	44.24	44.43	44.21	44.33	1,704,139	-0.14(-0.33%)
Jul 15, 2013	44.42	44.49	44.15	44.47	1,495,712	+0.04(+0.08%)
Jul 12, 2013	44.33	44.44	44.18	44.44	1,774,585	+0.10(+0.23%)
Jul 11, 2013	44.30	44.37	44.01	44.33	1,860,254	+0.71(+1.63%)
Jul 10, 2013	43.36	43.76	43.28	43.62	1,655,476	+0.65(+1.50%)
Jul 09, 2013	43.16	43.03	42.77	42.98	1,424,418	+0.10(+0.24%)
Jul 08, 2013	42.95	43.04	42.77	42.87	1,299,947	+0.21(+0.48%)
Jul 05, 2013	42.66	42.81	42.42	42.67	1,453,908	+0.00(+0.00%)
Jul 03, 2013	42.25	42.75	42.22	42.67	1,145,523	+0.04(+0.08%)
Jul 02, 2013	42.40	42.93	42.37	42.63	2,404,727	-0.13(-0.30%)
Jul 01, 2013	42.78	43.03	42.67	42.76	1,504,315	+0.10(+0.23%)
Jun 28, 2013	42.76	43.07	42.47	42.66	4,642,256	+0.17(+0.41%)
Jun 27, 2013	42.41	42.79	42.39	42.49	1,874,979	+0.49(+1.16%)
Jun 26, 2013	42.09	42.39	41.91	42.00	5,674,967	+0.42(+1.02%)
Jun 25, 2013	41.48	41.64	41.23	41.58	5,173,974	+0.30(+0.72%)
Jun 24, 2013	40.95	41.46	40.84	41.28	6,490,233	-0.71(-1.70%)
Jun 21, 2013	42.32	42.37	41.77	41.99	3,926,179	-0.25(-0.59%)
Jun 20, 2013	42.69	42.73	42.14	42.24	2,308,383	-1.14(-2.63%)
Jun 19, 2013	43.80	44.23	43.37	43.38	1,663,841	-0.74(-1.67%)
Jun 18, 2013	43.94	44.22	43.92	44.12	1,456,936	-0.10(-0.23%)
Jun 17, 2013	44.32	44.45	44.01	44.22	2,357,655	+0.39(+0.89%)
Jun 14, 2013	43.63	43.89	43.61	43.83	1,995,778	-0.08(-0.18%)
Jun 13, 2013	43.67	43.98	43.60	43.90	1,623,284	+0.11(+0.25%)
Jun 12, 2013	44.12	44.25	43.73	43.80	1,728,185	+0.36(+0.82%)
Jun 11, 2013	43.51	43.91	43.43	43.44	2,941,826	-0.34(-0.79%)
Jun 10, 2013	43.47	43.93	43.31	43.78	2,122,613	+0.36(+0.82%)
Jun 07, 2013	42.99	43.46	42.92	43.43	2,521,502	+0.31(+0.71%)
Jun 06, 2013	42.88	43.12	42.58	43.12	1,805,226	+0.24(+0.55%)
Jun 05, 2013	43.30	43.31	42.70	42.88	1,866,418	-0.47(-1.09%)
Jun 04, 2013	43.46	43.53	43.19	43.36	1,864,290	+0.16(+0.38%)
Jun 03, 2013	42.75	43.43	42.43	43.19	2,790,090	-0.10(-0.24%)
May 31, 2013	43.52	43.68	43.30	43.30	4,126,265	-0.83(-1.87%)
May 30, 2013	43.97	44.25	43.78	44.12	2,012,192	+0.25(+0.56%)
May 29, 2013	43.71	43.93	43.47	43.87	5,029,937	-0.44(-0.99%)
May 28, 2013	44.36	44.52	44.11	44.31	3,011,887	-0.55(-1.22%)
May 24, 2013	44.86	44.91	44.56	44.86	1,672,195	+0.33(+0.73%)
May 23, 2013	44.87	44.95	44.19	44.54	3,343,644	-0.48(-1.07%)
May 22, 2013	45.17	45.69	44.92	45.02	2,031,671	-0.01(-0.01%)
May 21, 2013	44.55	45.14	44.50	45.03	2,520,655	+0.28(+0.63%)
May 20, 2013	44.76	44.85	44.62	44.74	1,405,341	+0.01(+0.01%)
May 17, 2013	44.36	44.74	44.34	44.74	1,810,058	-0.52(-1.15%)
May 16, 2013	45.29	45.55	45.15	45.26	2,002,597	-0.30(-0.65%)
May 15, 2013	45.13	45.65	45.12	45.55	2,028,601	+0.51(+1.14%)
May 13, 2013	45.06	45.12	44.83	45.04	2,421,786	-0.17(-0.39%)
May 10, 2013	45.35	45.43	44.93	45.21	2,638,867	+0.43(+0.97%)
May 09, 2013	44.92	45.14	44.65	44.78	1,742,781	-0.45(-1.00%)
May 08, 2013	45.12	45.41	45.07	45.23	4,007,341	+0.98(+2.22%)
May 07, 2013	44.25	44.30	44.11	44.25	2,265,793	+0.24(+0.53%)
May 06, 2013	44.28	44.33	43.98	44.01	1,434,776	-0.33(-0.73%)
May 03, 2013	44.34	44.39	44.25	44.34	2,735,900	-0.01(-0.01%)
May 02, 2013	44.25	44.57	44.22	44.34	3,662,232	-0.10(-0.22%)

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.