Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	43.23	43.29	42.31	42.53	5,411,485	-0.69(-1.60%)
Jul 30, 2013	43.48	43.69	43.12	43.22	3,296,472	-0.13(-0.30%)
Jul 29, 2013	43.97	44.00	43.29	43.35	4,187,365	-0.59(-1.34%)
Jul 26, 2013	44.40	44.90	43.34	43.94	3,073,168	-0.61(-1.37%)
Jul 25, 2013	44.86	46.10	44.41	44.55	3,766,259	+0.14(+0.32%)
Jul 24, 2013	44.15	44.89	43.83	44.41	5,017,413	+0.33(+0.75%)
Jul 23, 2013	45.20	45.27	43.77	44.08	7,379,832	-2.07(-4.49%)
Jul 22, 2013	46.45	46.50	45.86	46.15	2,372,395	-0.35(-0.75%)
Jul 19, 2013	46.63	46.68	46.25	46.50	2,037,019	-0.03(-0.06%)
Jul 18, 2013	46.24	46.68	46.03	46.53	1,988,247	+0.27(+0.58%)
Jul 17, 2013	46.28	46.49	46.08	46.26	1,742,677	+0.01(+0.02%)
Jul 16, 2013	46.16	46.52	45.89	46.25	2,220,607	+0.00(+0.00%)
Jul 15, 2013	46.12	46.34	46.05	46.25	2,100,911	+0.08(+0.17%)
Jul 12, 2013	45.76	46.50	45.76	46.17	1,928,051	-0.23(-0.50%)
Jul 11, 2013	46.26	46.81	46.26	46.40	2,310,939	+0.65(+1.42%)
Jul 10, 2013	45.98	46.37	44.98	45.75	4,373,226	-0.04(-0.09%)
Jul 09, 2013	45.87	46.17	45.65	45.79	2,755,068	+0.15(+0.33%)
Jul 08, 2013	44.67	45.65	44.40	45.64	2,908,795	+1.37(+3.09%)
Jul 05, 2013	44.40	44.70	43.78	44.27	3,494,724	-0.08(-0.18%)
Jul 03, 2013	44.32	44.44	44.05	44.35	1,502,713	+0.77(+1.77%)
Jun 27, 2013	43.78	44.45	43.44	43.58	3,523,600	-0.20(-0.46%)
Jun 26, 2013	43.90	44.09	42.72	43.78	5,688,800	+0.25(+0.57%)
Jun 25, 2013	43.69	45.50	42.38	43.53	8,534,400	+0.14(+0.32%)
Jun 24, 2013	43.42	43.95	42.88	43.39	3,266,200	-0.35(-0.80%)
Jun 21, 2013	42.97	43.94	42.97	43.74	3,862,400	+0.90(+2.10%)
Jun 20, 2013	43.52	43.70	42.62	42.84	3,734,800	-0.90(-2.06%)
Jun 19, 2013	44.99	45.07	43.74	43.74	3,711,400	-1.18(-2.63%)
Jun 18, 2013	44.67	45.00	44.44	44.92	1,950,500	+0.35(+0.79%)
Jun 17, 2013	44.00	44.72	43.89	44.57	2,565,400	+0.68(+1.55%)
Jun 14, 2013	43.92	44.41	43.82	43.89	2,179,800	-0.18(-0.41%)
Jun 13, 2013	42.95	44.13	42.92	44.07	3,539,400	+1.15(+2.68%)
Jun 12, 2013	43.19	43.45	42.85	42.92	2,760,600	+0.04(+0.09%)
Jun 11, 2013	43.05	43.62	42.88	42.88	3,003,000	-0.38(-0.88%)
Jun 10, 2013	43.83	43.95	43.20	43.26	2,781,100	-0.35(-0.80%)
Jun 07, 2013	43.30	43.90	43.20	43.61	2,516,400	+0.50(+1.16%)
Jun 06, 2013	42.32	43.14	41.92	43.11	3,825,400	+0.79(+1.87%)
Jun 05, 2013	43.00	43.10	42.08	42.32	3,281,000	-0.85(-1.97%)
Jun 04, 2013	43.26	43.60	42.86	43.17	6,881,700	-0.04(-0.09%)
Jun 03, 2013	42.41	43.23	41.72	43.21	2,974,800	+0.77(+1.81%)
May 31, 2013	42.73	43.16	42.44	42.44	2,931,600	-0.46(-1.07%)
May 30, 2013	42.64	43.06	42.63	42.90	2,585,800	+0.32(+0.75%)
May 29, 2013	42.89	43.02	42.10	42.58	3,086,900	-1.09(-2.50%)
May 28, 2013	44.10	44.34	43.42	43.67	9,221,600	-0.21(-0.48%)
May 27, 2013	43.46	43.92	43.12	43.88	6,656,474	+0.00(+0.00%)
May 24, 2013	43.46	43.92	43.12	43.88	6,656,300	+0.31(+0.71%)
May 23, 2013	43.47	43.73	43.10	43.57	7,850,700	-0.03(-0.07%)
May 22, 2013	44.28	44.40	43.54	43.60	3,519,700	-0.38(-0.86%)
May 21, 2013	44.11	44.36	43.77	43.98	2,174,000	-0.13(-0.29%)
May 20, 2013	44.37	44.44	44.05	44.11	1,952,800	-0.16(-0.36%)
May 17, 2013	44.20	44.53	44.01	44.27	1,968,800	+0.04(+0.09%)
May 16, 2013	44.08	44.64	44.00	44.23	2,805,600	+0.17(+0.39%)
May 15, 2013	43.43	44.34	43.38	44.06	2,511,700	+0.58(+1.33%)
May 14, 2013	43.41	43.75	43.32	43.48	4,007,800	+0.18(+0.42%)
May 13, 2013	43.09	43.45	43.00	43.30	2,024,100	+0.22(+0.51%)
May 10, 2013	42.85	43.13	42.78	43.08	1,682,800	+0.31(+0.72%)
May 09, 2013	43.17	43.30	42.70	42.77	1,861,200	-0.46(-1.06%)
May 08, 2013	43.19	43.35	42.99	43.23	2,371,400	+0.04(+0.09%)
May 07, 2013	42.68	43.26	42.55	43.19	2,849,400	+0.60(+1.41%)
May 06, 2013	42.72	42.79	42.37	42.59	1,870,600	-0.14(-0.33%)
May 03, 2013	43.14	43.14	42.54	42.73	2,723,200	-0.32(-0.74%)
May 02, 2013	42.87	43.12	42.75	43.05	2,541,900	+0.38(+0.89%)

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.