Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	48.70	49.43	47.98	48.94	619,258	+0.17(+0.35%)
Jul 30, 2013	49.41	49.42	48.33	48.77	550,915	+0.03(+0.06%)
Jul 29, 2013	48.87	49.52	48.66	48.74	381,651	-0.55(-1.12%)
Jul 26, 2013	49.50	49.61	48.37	49.29	474,456	-0.57(-1.14%)
Jul 25, 2013	48.80	49.89	48.77	49.86	461,622	+1.32(+2.72%)
Jul 24, 2013	48.91	49.30	47.77	48.54	787,879	+0.00(+0.00%)
Jul 23, 2013	50.85	50.91	48.38	48.54	1,894,505	-1.01(-2.04%)
Jul 22, 2013	49.54	49.92	49.13	49.55	897,758	-0.26(-0.52%)
Jul 19, 2013	49.00	50.00	48.65	49.81	1,421,503	+1.12(+2.30%)
Jul 18, 2013	47.84	48.82	47.31	48.69	756,277	+1.32(+2.79%)
Jul 17, 2013	46.67	47.99	46.51	47.37	972,550	+0.86(+1.85%)
Jul 16, 2013	46.73	46.90	46.01	46.51	599,606	-0.30(-0.64%)
Jul 15, 2013	46.84	46.93	46.30	46.81	336,249	+0.38(+0.82%)
Jul 12, 2013	46.67	46.90	46.26	46.43	479,403	-0.34(-0.73%)
Jul 11, 2013	45.06	47.00	45.06	46.77	1,611,068	+2.55(+5.77%)
Jul 10, 2013	43.30	44.35	43.29	44.22	899,441	+1.13(+2.62%)
Jul 09, 2013	42.96	43.53	42.40	43.09	584,850	+0.25(+0.58%)
Jul 08, 2013	42.12	43.43	42.02	42.84	703,993	+0.55(+1.30%)
Jul 05, 2013	42.86	42.88	42.02	42.29	463,396	-0.61(-1.42%)
Jul 03, 2013	41.04	43.19	40.90	42.90	583,783	+1.75(+4.25%)
Jul 02, 2013	42.08	42.50	41.02	41.15	823,737	-1.07(-2.53%)
Jul 01, 2013	42.23	43.64	41.91	42.22	826,561	+0.06(+0.14%)
Jun 28, 2013	43.99	44.00	41.67	42.16	2,700,733	+0.08(+0.19%)
Jun 26, 2013	41.45	42.75	41.37	42.08	1,085,285	+0.51(+1.23%)
Jun 25, 2013	39.60	41.95	39.55	41.57	1,220,679	+2.01(+5.08%)
Jun 24, 2013	40.22	40.22	39.08	39.56	1,132,673	-1.49(-3.63%)
Jun 21, 2013	42.14	42.49	40.51	41.05	1,242,678	-0.81(-1.94%)
Jun 20, 2013	41.36	42.34	41.07	41.86	1,359,216	-0.20(-0.48%)
Jun 19, 2013	41.53	42.74	41.01	42.06	1,324,925	+0.46(+1.11%)
Jun 18, 2013	42.11	42.96	41.51	41.60	1,458,579	-1.55(-3.59%)
Jun 17, 2013	43.60	44.26	43.00	43.15	1,392,469	+0.03(+0.07%)
Jun 14, 2013	45.03	45.04	43.05	43.12	1,606,661	-2.09(-4.62%)
Jun 13, 2013	45.29	45.75	45.00	45.21	457,707	-0.38(-0.83%)
Jun 12, 2013	46.99	47.30	45.16	45.59	822,247	-1.19(-2.54%)
Jun 11, 2013	45.61	47.25	45.53	46.78	1,155,871	+0.32(+0.69%)
Jun 10, 2013	46.10	46.49	45.13	46.46	1,174,219	+0.26(+0.56%)
Jun 07, 2013	45.21	46.27	44.57	46.20	1,433,376	+1.20(+2.67%)
Jun 06, 2013	44.21	45.83	44.18	45.00	1,132,986	+0.59(+1.33%)
Jun 05, 2013	43.70	44.83	43.51	44.41	1,655,380	+0.35(+0.79%)
Jun 04, 2013	45.82	46.37	43.50	44.06	1,914,179	-1.77(-3.86%)
Jun 03, 2013	48.70	48.70	45.37	45.83	2,306,939	-2.69(-5.54%)
May 31, 2013	47.60	50.46	47.00	48.52	5,552,800	-5.87(-10.79%)
May 30, 2013	55.00	55.24	54.26	54.39	2,308,965	-0.37(-0.68%)
May 29, 2013	54.85	55.24	53.28	54.76	1,149,169	+0.98(+1.82%)
May 28, 2013	53.14	53.91	53.00	53.78	365,702	+1.40(+2.67%)
May 24, 2013	52.11	52.74	51.79	52.38	346,113	+0.27(+0.52%)
May 23, 2013	51.50	52.78	51.50	52.11	484,967	-0.10(-0.19%)
May 22, 2013	52.98	52.98	51.45	52.21	953,475	-0.42(-0.80%)
May 21, 2013	54.07	54.23	52.54	52.63	693,592	-1.64(-3.02%)
May 20, 2013	56.50	56.60	54.08	54.27	645,017	-2.16(-3.83%)
May 17, 2013	54.73	56.59	54.48	56.43	984,268	+2.34(+4.33%)
May 16, 2013	55.00	56.23	53.43	54.09	1,511,696	+1.46(+2.77%)
May 15, 2013	51.86	52.92	51.86	52.63	717,293	+2.35(+4.67%)
May 13, 2013	49.47	50.68	49.47	50.28	469,960	+0.55(+1.11%)
May 10, 2013	49.83	50.55	49.58	49.73	811,299	+0.02(+0.04%)
May 09, 2013	51.37	51.93	49.57	49.71	1,329,808	+0.05(+0.10%)
May 08, 2013	52.85	52.85	49.40	49.66	2,463,220	-3.06(-5.80%)
May 07, 2013	53.86	54.10	52.32	52.72	855,559	-1.16(-2.15%)
May 06, 2013	54.32	54.77	53.57	53.88	821,212	-0.51(-0.94%)
May 03, 2013	53.20	54.40	52.80	54.39	583,134	+1.59(+3.01%)
May 02, 2013	52.08	53.14	51.55	52.80	904,727	+1.12(+2.17%)

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.