Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	51.52	51.81	51.40	51.79	7,318,515	+0.15(+0.29%)
Jul 30, 2013	51.53	51.73	51.53	51.64	7,610,978	+0.07(+0.14%)
Jul 29, 2013	51.58	51.65	51.48	51.57	6,911,991	-0.11(-0.22%)
Jul 26, 2013	51.51	51.68	51.46	51.68	7,564,518	+0.02(+0.04%)
Jul 25, 2013	51.53	51.74	51.49	51.66	10,763,334	-0.12(-0.23%)
Jul 24, 2013	52.10	52.16	51.61	51.77	9,424,827	-0.44(-0.84%)
Jul 23, 2013	52.30	52.35	52.18	52.21	4,458,909	-0.13(-0.24%)
Jul 22, 2013	52.31	52.37	52.22	52.34	6,980,271	+0.04(+0.07%)
Jul 19, 2013	52.33	52.34	52.23	52.30	4,673,223	-0.03(-0.06%)
Jul 18, 2013	52.08	52.36	52.05	52.34	12,252,678	+0.27(+0.52%)
Jul 17, 2013	51.82	52.08	51.80	52.06	15,548,033	+0.42(+0.81%)
Jul 16, 2013	51.85	51.85	51.51	51.65	5,910,111	-0.13(-0.25%)
Jul 15, 2013	51.62	51.85	51.56	51.77	12,192,514	+0.22(+0.42%)
Jul 12, 2013	51.47	51.62	51.38	51.56	10,391,512	-0.05(-0.10%)
Jul 11, 2013	51.35	51.62	51.25	51.61	10,530,040	+0.64(+1.26%)
Jul 10, 2013	50.79	50.99	50.73	50.97	11,723,005	+0.20(+0.40%)
Jul 09, 2013	50.74	50.79	50.62	50.77	11,000,909	+0.03(+0.05%)
Jul 08, 2013	50.18	50.74	50.13	50.74	10,122,516	+0.69(+1.38%)
Jul 05, 2013	50.35	50.38	49.93	50.05	5,947,046	-0.54(-1.07%)
Jul 03, 2013	50.29	50.61	50.29	50.59	3,015,494	+0.12(+0.23%)
Jul 02, 2013	50.57	50.72	50.33	50.47	6,821,615	-0.16(-0.31%)
Jul 01, 2013	50.45	50.68	50.41	50.63	9,359,513	+0.27(+0.54%)
Jun 28, 2013	50.59	50.60	50.13	50.35	11,030,918	-0.10(-0.20%)
Jun 26, 2013	50.25	50.52	50.18	50.45	9,975,407	+0.42(+0.83%)
Jun 25, 2013	49.59	50.04	49.59	50.04	11,249,879	+0.70(+1.43%)
Jun 24, 2013	49.56	49.87	48.91	49.33	21,867,198	-0.62(-1.23%)
Jun 21, 2013	50.43	50.48	49.93	49.95	16,686,132	-0.33(-0.65%)
Jun 20, 2013	50.47	50.74	50.02	50.28	20,024,416	-0.50(-0.98%)
Jun 19, 2013	51.50	51.68	50.76	50.78	14,387,361	-0.77(-1.49%)
Jun 18, 2013	51.40	51.59	51.40	51.55	6,514,779	+0.13(+0.25%)
Jun 17, 2013	51.49	51.78	51.42	51.42	6,913,651	-0.01(-0.01%)
Jun 14, 2013	51.41	51.50	51.28	51.42	7,055,255	+0.06(+0.12%)
Jun 13, 2013	50.78	51.43	50.78	51.36	13,583,678	+0.58(+1.15%)
Jun 12, 2013	50.94	51.04	50.77	50.78	16,592,114	+0.04(+0.08%)
Jun 11, 2013	50.74	51.10	50.58	50.74	16,361,005	-0.32(-0.62%)
Jun 10, 2013	51.16	51.30	51.02	51.06	13,857,339	-0.11(-0.21%)
Jun 07, 2013	51.22	51.51	51.09	51.16	16,026,364	+0.03(+0.07%)
Jun 06, 2013	50.64	51.30	50.60	51.13	21,386,598	+0.40(+0.79%)
Jun 05, 2013	51.08	51.11	50.66	50.73	18,606,180	-0.44(-0.87%)
Jun 04, 2013	51.25	51.56	51.08	51.17	14,306,751	+0.00(+0.00%)
Jun 03, 2013	51.19	51.26	50.86	51.17	25,846,494	-0.04(-0.09%)
May 31, 2013	51.80	51.88	51.21	51.22	12,353,602	-0.69(-1.33%)
May 30, 2013	51.81	52.01	51.64	51.91	9,909,168	+0.10(+0.20%)
May 29, 2013	51.84	51.96	51.57	51.80	19,879,832	-0.21(-0.40%)
May 28, 2013	52.38	52.38	51.99	52.01	6,325,421	-0.19(-0.37%)
May 24, 2013	52.23	52.25	52.18	52.21	6,205,144	-0.10(-0.19%)
May 23, 2013	52.37	52.38	52.19	52.30	5,976,473	-0.14(-0.27%)
May 22, 2013	52.76	52.85	52.42	52.45	9,513,037	-0.33(-0.62%)
May 21, 2013	52.67	52.80	52.66	52.77	8,465,761	+0.10(+0.19%)
May 20, 2013	52.62	52.72	52.56	52.67	3,784,685	+0.06(+0.10%)
May 17, 2013	52.70	52.71	52.55	52.62	7,824,889	+0.00(+0.00%)
May 16, 2013	52.53	52.72	52.46	52.62	10,951,663	+0.13(+0.24%)
May 15, 2013	52.49	52.55	52.42	52.49	5,768,644	+0.06(+0.12%)
May 13, 2013	52.59	52.64	52.43	52.43	4,916,258	-0.22(-0.41%)
May 10, 2013	52.94	52.94	52.62	52.65	8,444,076	-0.28(-0.52%)
May 09, 2013	53.03	53.08	52.92	52.92	2,984,120	-0.15(-0.29%)
May 08, 2013	52.93	53.08	52.93	53.08	6,895,923	+0.19(+0.35%)
May 07, 2013	52.98	53.00	52.87	52.89	4,700,162	-0.04(-0.07%)
May 06, 2013	52.87	52.95	52.85	52.93	2,646,169	+0.03(+0.06%)
May 03, 2013	52.90	52.95	52.84	52.89	4,367,353	+0.08(+0.16%)
May 02, 2013	52.64	52.82	52.57	52.81	6,110,438	+0.34(+0.64%)

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.