Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	49.02	49.62	48.97	49.05	1,320,129	+0.03(+0.06%)
Jul 30, 2013	49.13	49.34	48.89	49.02	1,027,709	+0.00(+0.00%)
Jul 29, 2013	49.00	49.33	48.81	49.02	994,570	+0.09(+0.18%)
Jul 26, 2013	48.19	48.95	48.16	48.93	1,734,377	+0.54(+1.12%)
Jul 25, 2013	48.15	48.41	47.76	48.39	1,393,090	+0.01(+0.02%)
Jul 24, 2013	49.21	49.32	48.15	48.38	1,388,961	-0.83(-1.69%)
Jul 23, 2013	49.44	49.50	49.06	49.21	1,148,415	-0.01(-0.02%)
Jul 22, 2013	49.44	49.69	49.14	49.22	1,177,255	-0.27(-0.55%)
Jul 19, 2013	50.15	50.19	49.45	49.49	1,101,803	-0.58(-1.16%)
Jul 18, 2013	49.80	50.11	49.80	50.07	1,349,840	+0.53(+1.07%)
Jul 17, 2013	50.40	50.58	49.39	49.54	1,058,676	-0.80(-1.59%)
Jul 16, 2013	50.75	51.08	50.08	50.34	1,050,321	-0.81(-1.58%)
Jul 15, 2013	50.30	51.18	50.30	51.15	1,592,226	+0.72(+1.43%)
Jul 12, 2013	50.59	50.86	50.32	50.43	1,523,574	-0.12(-0.24%)
Jul 11, 2013	51.37	51.50	50.30	50.55	1,553,259	-0.40(-0.79%)
Jul 10, 2013	51.81	51.89	50.53	50.95	1,608,759	-0.94(-1.81%)
Jul 09, 2013	52.01	52.24	51.75	51.89	827,657	+0.17(+0.33%)
Jul 08, 2013	51.10	51.90	51.10	51.72	1,411,139	+0.39(+0.76%)
Jul 05, 2013	51.34	51.46	50.84	51.33	649,141	+0.37(+0.73%)
Jul 03, 2013	50.63	51.10	50.34	50.96	673,031	+0.05(+0.10%)
Jul 02, 2013	50.63	51.19	50.53	50.91	1,408,307	+0.27(+0.53%)
Jul 01, 2013	50.73	51.28	50.51	50.64	1,648,275	+0.16(+0.32%)
Jun 28, 2013	49.40	50.73	49.11	50.48	3,480,211	+1.07(+2.17%)
Jun 27, 2013	49.93	50.29	49.32	49.41	1,579,862	-0.14(-0.28%)
Jun 26, 2013	49.40	49.93	49.21	49.55	1,256,628	+0.48(+0.98%)
Jun 25, 2013	49.48	49.54	48.70	49.07	3,022,575	+0.04(+0.08%)
Jun 24, 2013	49.48	49.56	48.43	49.03	3,396,725	-1.09(-2.17%)
Jun 21, 2013	50.94	51.00	48.78	50.12	5,735,459	-1.11(-2.17%)
Jun 20, 2013	52.41	52.64	50.98	51.23	2,439,145	-1.39(-2.64%)
Jun 19, 2013	53.27	53.65	52.56	52.62	1,593,240	-0.51(-0.96%)
Jun 18, 2013	52.75	53.32	52.62	53.13	1,574,492	+0.36(+0.68%)
Jun 17, 2013	52.94	53.15	52.47	52.77	1,282,749	+0.23(+0.44%)
Jun 14, 2013	53.21	53.36	52.47	52.54	874,808	-0.74(-1.39%)
Jun 13, 2013	52.71	53.49	52.44	53.28	1,285,803	+0.61(+1.16%)
Jun 12, 2013	54.27	54.30	52.08	52.67	2,670,873	-1.56(-2.88%)
Jun 11, 2013	54.29	54.81	54.06	54.23	966,122	-0.43(-0.79%)
Jun 10, 2013	54.56	55.25	54.21	54.66	891,248	+0.43(+0.79%)
Jun 07, 2013	53.54	54.33	53.39	54.23	922,499	+0.92(+1.73%)
Jun 06, 2013	52.72	53.35	52.58	53.31	928,873	+0.57(+1.08%)
Jun 05, 2013	53.19	53.19	52.45	52.74	1,069,757	-0.54(-1.01%)
Jun 04, 2013	52.73	53.91	52.73	53.28	1,484,584	+0.72(+1.37%)
Jun 03, 2013	51.91	52.61	51.90	52.56	879,435	+0.76(+1.47%)
May 31, 2013	52.44	52.87	51.79	51.80	984,719	-0.68(-1.30%)
May 30, 2013	53.07	53.22	52.40	52.48	754,907	-0.43(-0.81%)
May 29, 2013	53.03	53.32	52.81	52.91	933,416	-0.42(-0.79%)
May 28, 2013	53.25	53.60	53.01	53.33	744,883	+0.50(+0.95%)
May 24, 2013	52.72	53.00	52.50	52.83	1,001,685	-0.39(-0.73%)
May 23, 2013	52.25	53.24	52.07	53.22	709,990	+0.60(+1.14%)
May 22, 2013	53.57	53.77	52.49	52.62	1,207,227	-1.03(-1.92%)
May 21, 2013	53.56	53.74	53.35	53.65	829,174	+0.20(+0.37%)
May 20, 2013	53.44	53.75	53.13	53.45	601,768	+0.02(+0.04%)
May 17, 2013	52.83	53.43	52.71	53.43	1,121,584	+0.65(+1.23%)
May 16, 2013	53.75	53.75	52.76	52.78	1,470,651	-1.13(-2.10%)
May 15, 2013	53.64	54.21	53.61	53.91	996,334	+0.75(+1.41%)
May 13, 2013	53.48	53.74	53.07	53.16	940,493	-0.40(-0.75%)
May 10, 2013	53.04	53.71	53.04	53.56	682,703	+0.57(+1.08%)
May 09, 2013	53.41	53.43	52.68	52.99	709,264	-0.32(-0.60%)
May 08, 2013	53.00	53.31	52.74	53.31	908,339	+0.15(+0.28%)
May 07, 2013	53.03	53.27	52.69	53.16	735,045	+0.25(+0.47%)
May 06, 2013	52.75	53.20	52.66	52.91	722,243	+0.09(+0.17%)
May 03, 2013	52.50	53.30	52.41	52.82	1,616,469	+0.49(+0.94%)
May 02, 2013	51.69	52.49	51.47	52.33	1,752,156	+0.64(+1.24%)

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.