Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.94	46.47	45.76	46.03	3,095,021	-0.21(-0.46%)
Jul 30, 2013	46.39	46.42	46.17	46.24	1,189,496	+0.16(+0.36%)
Jul 29, 2013	46.09	46.24	46.00	46.08	2,910,553	-0.45(-0.97%)
Jul 26, 2013	46.19	46.57	46.07	46.53	2,066,201	+0.33(+0.71%)
Jul 25, 2013	45.90	46.37	45.88	46.20	3,546,780	+0.45(+0.97%)
Jul 24, 2013	46.29	46.32	45.65	45.76	4,058,466	-0.14(-0.31%)
Jul 23, 2013	45.99	46.14	45.87	45.90	1,727,645	+0.37(+0.81%)
Jul 22, 2013	45.30	45.58	45.20	45.53	2,013,246	+0.26(+0.56%)
Jul 19, 2013	45.19	45.29	45.03	45.27	1,708,253	+0.11(+0.24%)
Jul 18, 2013	45.18	45.32	45.05	45.16	1,445,039	-0.43(-0.94%)
Jul 17, 2013	45.66	45.76	45.51	45.59	1,474,893	+0.40(+0.89%)
Jul 16, 2013	45.22	45.25	44.96	45.19	1,882,098	-0.12(-0.25%)
Jul 15, 2013	45.30	45.43	45.14	45.30	2,499,976	+0.37(+0.83%)
Jul 12, 2013	44.95	45.01	44.71	44.93	2,409,395	-0.54(-1.18%)
Jul 11, 2013	45.01	45.51	44.73	45.47	5,337,814	+2.33(+5.41%)
Jul 10, 2013	43.19	43.43	43.03	43.13	2,580,221	-0.12(-0.29%)
Jul 09, 2013	43.24	43.45	42.96	43.26	2,499,977	+0.52(+1.22%)
Jul 08, 2013	42.54	42.85	42.54	42.74	2,186,261	+0.11(+0.25%)
Jul 05, 2013	42.93	43.13	42.35	42.63	2,888,222	-0.59(-1.35%)
Jul 03, 2013	42.94	43.37	42.87	43.22	2,014,550	-0.48(-1.09%)
Jul 02, 2013	44.04	44.26	43.44	43.70	2,721,733	-0.65(-1.47%)
Jul 01, 2013	44.48	44.68	44.32	44.35	2,537,328	+0.49(+1.11%)
Jun 28, 2013	43.55	44.02	43.30	43.86	2,870,561	+0.33(+0.76%)
Jun 27, 2013	43.22	43.61	43.22	43.53	3,666,880	+1.48(+3.53%)
Jun 26, 2013	41.98	42.23	41.79	42.05	3,792,483	-0.05(-0.12%)
Jun 25, 2013	42.23	42.38	41.74	42.10	4,884,946	+0.75(+1.81%)
Jun 24, 2013	41.33	41.68	40.86	41.35	4,180,300	-0.95(-2.24%)
Jun 21, 2013	42.29	42.41	41.82	42.29	3,338,931	-0.04(-0.10%)
Jun 20, 2013	42.55	42.76	41.77	42.33	7,593,413	-1.68(-3.82%)
Jun 19, 2013	45.02	45.03	43.98	44.02	3,141,607	-1.16(-2.57%)
Jun 18, 2013	45.06	45.31	44.89	45.18	1,686,177	+0.25(+0.55%)
Jun 17, 2013	44.96	45.14	44.71	44.93	1,718,890	+0.26(+0.59%)
Jun 14, 2013	45.01	45.14	44.49	44.67	2,449,963	-0.63(-1.38%)
Jun 13, 2013	44.81	45.38	44.64	45.29	3,236,470	+0.22(+0.49%)
Jun 12, 2013	45.56	45.65	44.99	45.07	2,231,725	-0.37(-0.82%)
Jun 11, 2013	45.34	45.77	45.20	45.44	5,052,727	-0.62(-1.34%)
Jun 10, 2013	46.37	46.37	45.99	46.06	2,110,849	-0.53(-1.13%)
Jun 07, 2013	46.45	46.61	46.23	46.59	2,729,231	-0.71(-1.50%)
Jun 06, 2013	47.14	47.33	46.82	47.30	4,291,586	+0.21(+0.44%)
Jun 05, 2013	47.55	47.59	47.08	47.09	2,292,586	-0.82(-1.70%)
Jun 04, 2013	48.11	48.39	47.75	47.91	2,708,003	-0.57(-1.17%)
Jun 03, 2013	47.98	48.54	47.77	48.48	3,565,628	+0.96(+2.01%)
May 31, 2013	47.97	47.97	47.50	47.52	2,471,460	-0.59(-1.23%)
May 30, 2013	47.87	48.26	47.87	48.11	1,783,480	+0.45(+0.93%)
May 29, 2013	47.71	47.80	47.48	47.67	1,604,778	+0.08(+0.17%)
May 28, 2013	47.82	47.86	47.49	47.59	1,834,766	+0.49(+1.03%)
May 24, 2013	47.03	47.14	46.91	47.10	1,977,147	-0.26(-0.56%)
May 23, 2013	47.03	47.43	46.96	47.36	2,050,533	-0.35(-0.74%)
May 22, 2013	48.25	48.67	47.59	47.72	2,207,033	-0.40(-0.82%)
May 21, 2013	48.15	48.25	47.88	48.11	1,048,643	-0.04(-0.09%)
May 20, 2013	48.03	48.20	47.89	48.16	1,932,327	+0.20(+0.41%)
May 17, 2013	47.92	48.07	47.77	47.96	1,904,403	+0.04(+0.09%)
May 16, 2013	47.90	48.11	47.87	47.92	2,335,581	+0.43(+0.90%)
May 15, 2013	47.39	47.59	47.29	47.49	1,856,617	+0.67(+1.43%)
May 13, 2013	46.97	47.16	46.74	46.82	2,017,007	-0.21(-0.46%)
May 10, 2013	46.83	47.08	46.62	47.03	8,102,448	-1.36(-2.81%)
May 09, 2013	48.63	48.82	48.27	48.39	2,630,989	+0.05(+0.10%)
May 08, 2013	48.40	48.47	48.21	48.34	1,852,361	+0.11(+0.22%)
May 07, 2013	48.22	48.30	48.02	48.24	1,540,909	+0.19(+0.39%)
May 06, 2013	48.02	48.19	47.92	48.05	1,849,376	-0.31(-0.63%)
May 03, 2013	48.12	48.51	48.10	48.35	2,303,181	+0.39(+0.81%)
May 02, 2013	47.54	47.97	47.42	47.97	1,856,427	+0.28(+0.59%)

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.