Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.68	45.99	45.35	45.53	0	-0.29(-0.62%)
Jul 30, 2013	46.09	46.09	45.75	45.82	0	-0.07(-0.14%)
Jul 29, 2013	46.00	46.03	45.81	45.88	0	-0.56(-1.21%)
Jul 26, 2013	46.15	46.47	45.95	46.44	0	+0.02(+0.04%)
Jul 25, 2013	46.18	46.43	46.03	46.43	0	+0.27(+0.58%)
Jul 24, 2013	46.57	46.57	45.94	46.16	0	-0.28(-0.60%)
Jul 23, 2013	46.47	46.62	46.23	46.44	0	+0.58(+1.26%)
Jul 22, 2013	45.57	45.91	45.51	45.86	0	+0.34(+0.75%)
Jul 19, 2013	45.52	45.58	45.39	45.52	0	-0.11(-0.23%)
Jul 18, 2013	45.91	45.91	45.57	45.62	0	-0.43(-0.94%)
Jul 17, 2013	46.25	46.27	45.99	46.05	631,671	+0.11(+0.25%)
Jul 16, 2013	45.74	45.96	45.67	45.94	0	+0.07(+0.16%)
Jul 15, 2013	45.68	45.99	45.68	45.87	0	+0.29(+0.64%)
Jul 12, 2013	45.72	45.72	45.43	45.57	0	-0.64(-1.39%)
Jul 11, 2013	45.74	46.25	45.56	46.22	0	+2.09(+4.73%)
Jul 10, 2013	44.30	44.50	44.06	44.13	0	-0.10(-0.22%)
Jul 09, 2013	44.20	44.31	44.01	44.23	0	+0.48(+1.10%)
Jul 08, 2013	43.68	43.99	43.59	43.75	0	-0.06(-0.13%)
Jul 05, 2013	43.99	44.16	43.51	43.80	0	-0.06(-0.13%)
Jul 03, 2013	43.67	44.10	43.59	43.86	0	-0.40(-0.90%)
Jul 02, 2013	44.60	44.86	44.03	44.26	0	-0.41(-0.91%)
Jul 01, 2013	44.95	44.99	44.59	44.67	0	+0.05(+0.11%)
Jun 28, 2013	44.38	44.70	44.20	44.62	839,883	+0.55(+1.24%)
Jun 26, 2013	43.77	44.16	43.70	44.07	0	+0.68(+1.56%)
Jun 25, 2013	43.15	43.45	42.94	43.40	0	+0.90(+2.13%)
Jun 24, 2013	42.57	42.83	42.04	42.49	0	-0.99(-2.27%)
Jun 21, 2013	43.49	43.64	42.81	43.48	589,359	+0.72(+1.68%)
Jun 20, 2013	43.85	43.94	42.46	42.76	0	-2.04(-4.55%)
Jun 19, 2013	45.69	45.72	44.76	44.80	0	-1.15(-2.50%)
Jun 18, 2013	45.95	45.96	45.76	45.95	0	+0.02(+0.04%)
Jun 17, 2013	45.94	46.18	45.76	45.93	0	+0.52(+1.15%)
Jun 14, 2013	45.67	45.89	45.31	45.41	0	-0.61(-1.33%)
Jun 13, 2013	45.13	46.08	45.08	46.02	1,110,141	+0.66(+1.45%)
Jun 12, 2013	45.65	45.79	45.18	45.36	783,888	-0.17(-0.38%)
Jun 11, 2013	45.47	45.80	45.32	45.53	464,694	-0.77(-1.67%)
Jun 10, 2013	46.64	46.64	46.23	46.31	0	-0.53(-1.13%)
Jun 07, 2013	46.84	47.07	46.62	46.84	0	-0.36(-0.76%)
Jun 06, 2013	46.84	47.21	46.66	47.19	0	+0.34(+0.73%)
Jun 05, 2013	47.33	47.45	46.83	46.85	0	-0.78(-1.64%)
Jun 04, 2013	47.91	48.01	47.48	47.63	0	-0.51(-1.05%)
Jun 03, 2013	47.60	48.20	47.50	48.14	431,837	+0.77(+1.63%)
May 31, 2013	48.02	48.05	47.37	47.37	711,527	-0.87(-1.81%)
May 30, 2013	48.23	48.47	48.12	48.24	0	+0.06(+0.12%)
May 29, 2013	48.36	48.44	48.12	48.18	1,424,318	-0.50(-1.02%)
May 28, 2013	48.89	48.98	48.60	48.68	419,693	+0.46(+0.95%)
May 24, 2013	48.25	48.35	48.09	48.22	0	-0.45(-0.92%)
May 23, 2013	48.45	48.68	48.11	48.67	0	-0.55(-1.11%)
May 22, 2013	49.61	50.08	49.07	49.21	0	-0.63(-1.26%)
May 21, 2013	49.68	49.93	49.53	49.84	0	-0.08(-0.16%)
May 20, 2013	49.83	49.92	49.71	49.92	0	+0.34(+0.69%)
May 17, 2013	49.52	49.61	49.42	49.58	0	+0.22(+0.45%)
May 16, 2013	49.38	49.59	49.30	49.36	736,131	-0.10(-0.20%)
May 15, 2013	49.35	49.49	49.25	49.46	0	+0.38(+0.78%)
May 13, 2013	49.16	49.23	49.05	49.08	0	-0.55(-1.10%)
May 10, 2013	49.49	49.64	49.39	49.62	0	-0.25(-0.51%)
May 09, 2013	49.97	50.07	49.70	49.87	0	-0.27(-0.54%)
May 08, 2013	50.02	50.14	49.94	50.14	0	+0.36(+0.72%)
May 07, 2013	49.70	49.86	49.58	49.78	0	+0.37(+0.76%)
May 06, 2013	49.23	49.45	49.19	49.41	0	+0.18(+0.36%)
May 03, 2013	49.08	49.44	49.00	49.23	0	+0.23(+0.47%)
May 02, 2013	48.84	49.02	48.72	49.00	0	+0.33(+0.69%)

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.