Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.22	46.87	46.03	46.58	6,389,449	+0.40(+0.87%)
Jul 30, 2013	46.85	47.03	46.11	46.18	4,610,595	-0.50(-1.07%)
Jul 29, 2013	46.69	46.82	46.46	46.68	3,594,995	-0.26(-0.55%)
Jul 26, 2013	46.60	46.97	46.32	46.94	3,588,215	+0.02(+0.05%)
Jul 25, 2013	46.58	47.00	46.39	46.91	3,727,959	+0.20(+0.44%)
Jul 24, 2013	46.92	46.97	46.50	46.71	3,117,288	-0.17(-0.37%)
Jul 23, 2013	47.03	47.24	46.58	46.88	3,863,962	+0.05(+0.11%)
Jul 22, 2013	46.65	46.96	46.63	46.83	3,268,992	+0.14(+0.31%)
Jul 19, 2013	46.38	46.74	46.22	46.69	4,033,872	+0.33(+0.70%)
Jul 18, 2013	46.07	46.63	45.97	46.36	5,553,501	+0.37(+0.80%)
Jul 17, 2013	46.07	46.11	45.80	45.99	2,789,302	+0.04(+0.08%)
Jul 16, 2013	45.63	46.06	45.50	45.96	4,589,164	+0.18(+0.40%)
Jul 15, 2013	46.10	46.27	45.77	45.77	4,321,397	-0.23(-0.49%)
Jul 12, 2013	45.86	46.23	45.78	46.00	4,762,820	-0.04(-0.08%)
Jul 11, 2013	45.71	46.08	45.39	46.04	5,585,415	+0.85(+1.87%)
Jul 10, 2013	45.32	45.53	45.14	45.19	6,486,033	-0.20(-0.45%)
Jul 09, 2013	45.13	45.56	45.03	45.40	5,435,848	+0.47(+1.04%)
Jul 08, 2013	44.51	44.93	44.32	44.93	4,653,407	+0.67(+1.52%)
Jul 05, 2013	44.23	44.35	43.73	44.26	3,613,236	+0.26(+0.58%)
Jul 03, 2013	43.93	44.03	43.37	44.00	4,206,286	-0.14(-0.32%)
Jul 02, 2013	43.44	44.21	43.26	44.14	7,306,381	+0.68(+1.56%)
Jul 01, 2013	43.56	44.20	43.33	43.47	6,289,825	+0.31(+0.72%)
Jun 28, 2013	43.22	43.53	42.73	43.16	11,843,368	-0.06(-0.14%)
Jun 27, 2013	43.51	43.74	43.16	43.22	5,407,092	-0.08(-0.17%)
Jun 26, 2013	43.17	43.45	43.07	43.29	5,357,324	+0.56(+1.31%)
Jun 25, 2013	42.58	42.93	42.01	42.73	9,075,040	-0.17(-0.39%)
Jun 24, 2013	43.10	43.28	42.47	42.90	6,703,621	-0.55(-1.27%)
Jun 21, 2013	43.40	43.88	43.15	43.45	9,895,067	+0.44(+1.02%)
Jun 20, 2013	44.18	44.20	42.88	43.01	8,923,810	-1.58(-3.55%)
Jun 19, 2013	45.21	45.54	44.60	44.60	6,287,065	-0.62(-1.37%)
Jun 18, 2013	44.84	45.28	44.68	45.22	3,582,899	+0.48(+1.08%)
Jun 17, 2013	44.87	45.18	44.43	44.73	5,068,111	+0.18(+0.41%)
Jun 14, 2013	44.70	45.25	44.45	44.55	5,596,876	-0.18(-0.40%)
Jun 13, 2013	44.11	44.81	44.03	44.73	5,347,097	+0.67(+1.52%)
Jun 12, 2013	44.58	45.13	44.03	44.06	4,238,081	-0.22(-0.49%)
Jun 11, 2013	44.01	44.66	43.81	44.28	6,962,675	+0.05(+0.12%)
Jun 10, 2013	44.18	44.75	44.15	44.23	6,561,261	+0.08(+0.19%)
Jun 07, 2013	44.14	44.25	43.71	44.14	5,186,240	+0.45(+1.04%)
Jun 06, 2013	43.19	43.69	42.75	43.69	6,140,838	+0.50(+1.15%)
Jun 05, 2013	43.33	43.61	43.00	43.19	5,530,380	-0.20(-0.45%)
Jun 04, 2013	44.20	44.39	43.04	43.39	6,762,730	-0.88(-1.98%)
Jun 03, 2013	43.59	44.30	42.71	44.27	9,252,296	+0.81(+1.86%)
May 31, 2013	44.45	44.64	43.46	43.46	9,266,578	-0.91(-2.06%)
May 30, 2013	44.86	44.86	44.37	44.37	4,334,042	-0.34(-0.76%)
May 29, 2013	45.16	45.19	44.57	44.71	5,047,077	-0.73(-1.61%)
May 28, 2013	45.07	45.81	45.07	45.44	8,304,046	+0.76(+1.71%)
May 24, 2013	43.99	44.79	43.74	44.68	5,624,389	+0.66(+1.49%)
May 23, 2013	44.03	44.30	43.62	44.02	5,498,309	-0.28(-0.63%)
May 22, 2013	44.86	45.24	44.14	44.30	7,961,560	-0.61(-1.36%)
May 21, 2013	44.51	45.03	44.50	44.91	5,422,649	+0.40(+0.90%)
May 20, 2013	44.82	44.86	44.34	44.51	4,965,716	-0.35(-0.77%)
May 17, 2013	44.78	45.01	44.56	44.86	5,473,847	+0.05(+0.12%)
May 16, 2013	45.34	45.38	44.60	44.81	7,297,577	-0.74(-1.62%)
May 15, 2013	45.28	45.78	44.96	45.55	7,113,901	+1.36(+3.07%)
May 13, 2013	43.77	44.45	43.66	44.19	8,024,440	+0.39(+0.90%)
May 10, 2013	43.35	43.83	43.19	43.80	6,743,496	+0.41(+0.94%)
May 09, 2013	44.01	44.08	43.17	43.39	7,548,912	-0.60(-1.37%)
May 08, 2013	44.30	44.42	43.87	43.99	6,791,238	-0.19(-0.43%)
May 07, 2013	43.74	44.23	43.49	44.18	6,354,250	+0.45(+1.04%)
May 06, 2013	44.09	44.15	43.46	43.73	6,823,520	-0.53(-1.19%)
May 03, 2013	44.78	44.53	44.15	44.26	5,523,726	-0.23(-0.53%)
May 02, 2013	44.23	44.57	43.69	44.49	8,718,675	+0.15(+0.34%)

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.