Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	43.23	43.34	42.38	42.55	1,716,572	-0.41(-0.95%)
Jul 30, 2013	42.74	43.14	42.62	42.96	1,364,257	+0.34(+0.80%)
Jul 29, 2013	42.26	42.78	42.26	42.62	779,405	+0.07(+0.16%)
Jul 26, 2013	42.37	42.72	42.10	42.55	929,926	+0.17(+0.40%)
Jul 25, 2013	42.43	42.73	42.22	42.38	1,169,729	-0.21(-0.49%)
Jul 24, 2013	42.15	42.73	42.15	42.59	1,237,399	+0.38(+0.90%)
Jul 23, 2013	42.30	42.33	41.55	42.21	3,417,577	-0.09(-0.21%)
Jul 22, 2013	43.23	43.35	42.11	42.30	2,685,849	-0.99(-2.29%)
Jul 19, 2013	43.39	43.40	43.20	43.29	2,513,506	-0.21(-0.48%)
Jul 18, 2013	43.74	43.91	43.49	43.50	2,109,757	-0.17(-0.39%)
Jul 17, 2013	43.83	44.09	43.35	43.67	1,932,311	-0.15(-0.34%)
Jul 16, 2013	44.21	44.35	43.74	43.82	1,533,160	-0.28(-0.63%)
Jul 15, 2013	44.00	44.28	43.80	44.10	1,849,014	+0.28(+0.64%)
Jul 12, 2013	43.70	43.99	43.64	43.82	1,267,304	+0.29(+0.67%)
Jul 11, 2013	43.53	43.75	43.26	43.53	2,373,822	+0.07(+0.16%)
Jul 10, 2013	43.40	43.47	43.18	43.46	1,696,985	+0.13(+0.30%)
Jul 09, 2013	43.39	43.40	43.12	43.33	1,508,035	+0.14(+0.32%)
Jul 08, 2013	43.00	43.42	42.90	43.19	871,891	+0.28(+0.65%)
Jul 05, 2013	42.85	43.14	42.71	42.91	932,188	-0.08(-0.19%)
Jul 04, 2013	42.87	43.14	42.60	42.99	668,740	+0.31(+0.73%)
Jul 03, 2013	42.89	43.00	42.42	42.68	1,215,011	-0.33(-0.77%)
Jul 02, 2013	43.10	43.31	42.76	43.01	2,709,868	-0.11(-0.26%)
Jun 28, 2013		43.12	43.12	43.12	0	+1.16(+2.76%)
Jun 27, 2013	41.91	42.50	41.41	41.96	2,809,017	+0.39(+0.94%)
Jun 26, 2013	43.25	43.25	40.58	41.57	6,203,084	-1.75(-4.04%)
Jun 25, 2013	43.25	43.43	43.00	43.32	1,118,519	+0.40(+0.93%)
Jun 24, 2013	43.39	43.45	42.75	42.92	1,739,990	-0.68(-1.56%)
Jun 21, 2013	43.34	43.96	43.30	43.60	3,900,951	+0.45(+1.04%)
Jun 20, 2013	43.78	43.84	42.96	43.15	2,451,802	-0.97(-2.20%)
Jun 19, 2013	44.51	44.51	44.02	44.12	1,311,148	-0.32(-0.72%)
Jun 18, 2013	44.39	44.65	44.28	44.44	1,382,645	+0.19(+0.43%)
Jun 17, 2013	44.56	44.81	44.16	44.25	1,668,389	+0.09(+0.20%)
Jun 14, 2013	44.62	44.63	44.01	44.16	1,157,807	-0.47(-1.05%)
Jun 13, 2013	43.86	44.67	43.60	44.63	1,667,003	+0.68(+1.55%)
Jun 12, 2013	44.89	44.89	43.79	43.95	2,567,772	-1.15(-2.55%)
Jun 11, 2013	45.49	45.49	45.04	45.10	1,711,730	-0.31(-0.68%)
Jun 10, 2013	45.62	45.73	45.31	45.41	1,522,336	-0.08(-0.18%)
Jun 07, 2013	45.50	45.58	45.01	45.49	1,909,420	+0.08(+0.18%)
Jun 06, 2013	45.55	45.55	45.11	45.41	1,891,163	-0.16(-0.35%)
Jun 05, 2013	46.03	46.25	44.98	45.57	11,115,752	-0.60(-1.30%)
Jun 04, 2013	46.15	46.23	45.70	46.17	2,419,948	+0.10(+0.22%)
Jun 03, 2013	46.58	46.76	46.07	46.07	3,208,564	-0.52(-1.12%)
May 31, 2013	46.68	46.68	46.05	46.59	3,140,665	-0.17(-0.36%)
May 30, 2013	47.47	47.54	46.59	46.76	1,855,869	-0.71(-1.50%)
May 29, 2013	47.68	47.74	47.25	47.47	1,761,302	-0.27(-0.57%)
May 28, 2013	48.15	48.28	47.71	47.74	1,574,056	-0.23(-0.48%)
May 27, 2013	47.90	48.12	47.66	47.97	591,194	+0.05(+0.10%)
May 24, 2013	47.92	48.05	47.65	47.92	1,272,470	-0.12(-0.25%)
May 23, 2013	48.25	48.36	47.95	48.04	1,178,373	-0.39(-0.81%)
May 22, 2013	48.70	48.90	48.37	48.43	1,832,159	+0.07(+0.14%)
May 21, 2013	47.95	48.65	47.75	48.36	2,835,098	+0.54(+1.13%)
May 17, 2013		47.82	47.82	47.82	0	+0.07(+0.15%)
May 16, 2013	47.86	48.02	47.67	47.75	778,815	-0.11(-0.23%)
May 15, 2013	48.23	48.42	47.72	47.86	1,139,732	-0.17(-0.35%)
May 13, 2013	47.87	48.07	47.55	48.03	2,373,556	+0.20(+0.42%)
May 10, 2013	47.79	48.08	47.70	47.83	734,973	+0.18(+0.38%)
May 09, 2013	48.10	48.23	47.53	47.65	775,906	-0.27(-0.56%)
May 08, 2013	47.65	48.05	47.61	47.92	1,478,052	+0.26(+0.55%)
May 07, 2013	47.55	47.87	47.40	47.66	1,729,388	+0.32(+0.68%)
May 06, 2013	47.70	47.93	47.30	47.34	585,855	-0.22(-0.46%)
May 03, 2013	47.40	47.69	47.37	47.56	633,460	+0.30(+0.63%)
May 02, 2013	47.13	47.39	47.07	47.26	687,984	-0.07(-0.15%)

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.