Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.23	46.37	46.02	46.08	314,148	-0.07(-0.15%)
Jul 30, 2013	46.34	46.42	46.05	46.14	302,213	-0.02(-0.04%)
Jul 29, 2013	46.10	46.29	46.08	46.16	309,279	-0.02(-0.04%)
Jul 26, 2013	45.87	46.19	45.69	46.18	400,936	+0.15(+0.34%)
Jul 25, 2013	45.73	46.06	45.63	46.03	344,654	+0.15(+0.34%)
Jul 24, 2013	46.17	46.17	45.75	45.88	371,925	-0.24(-0.52%)
Jul 23, 2013	46.21	46.21	46.02	46.12	367,979	+0.06(+0.13%)
Jul 22, 2013	45.98	46.16	45.96	46.06	287,632	+0.01(+0.01%)
Jul 19, 2013	45.95	46.05	45.86	46.05	819,861	-0.13(-0.29%)
Jul 18, 2013	46.21	46.35	46.12	46.18	435,548	-0.10(-0.22%)
Jul 17, 2013	46.43	46.53	46.22	46.29	318,766	-0.03(-0.06%)
Jul 16, 2013	46.39	46.43	46.22	46.31	631,295	-0.06(-0.13%)
Jul 15, 2013	46.19	46.39	46.06	46.37	462,304	+0.21(+0.45%)
Jul 12, 2013	46.14	46.22	45.98	46.16	414,802	-0.04(-0.09%)
Jul 11, 2013	46.04	46.24	45.95	46.20	779,196	+0.66(+1.45%)
Jul 10, 2013	45.42	45.71	45.42	45.55	460,560	+0.08(+0.18%)
Jul 09, 2013	45.40	45.55	45.18	45.47	423,414	+0.28(+0.62%)
Jul 08, 2013	45.18	45.32	45.06	45.18	349,976	+0.25(+0.55%)
Jul 05, 2013	44.88	44.95	44.49	44.94	493,682	+0.27(+0.60%)
Jul 03, 2013	44.53	44.80	44.38	44.67	263,838	+0.04(+0.08%)
Jul 02, 2013	44.64	44.94	44.44	44.63	360,720	-0.04(-0.09%)
Jul 01, 2013	44.83	45.03	44.61	44.67	361,261	+0.11(+0.24%)
Jun 28, 2013	44.87	45.01	44.57	44.57	401,112	-0.15(-0.33%)
Jun 26, 2013	44.53	44.86	44.42	44.71	604,968	+0.11(+0.24%)
Jun 25, 2013	44.58	44.75	44.26	44.61	400,735	+0.38(+0.85%)
Jun 24, 2013	44.14	44.60	43.89	44.23	810,300	-0.30(-0.68%)
Jun 21, 2013	44.59	44.74	44.19	44.53	499,146	+0.32(+0.73%)
Jun 20, 2013	45.02	45.06	44.13	44.21	1,371,956	-1.20(-2.63%)
Jun 19, 2013	46.21	46.22	45.41	45.41	482,505	-0.79(-1.70%)
Jun 18, 2013	45.90	46.26	45.90	46.19	370,128	+0.30(+0.66%)
Jun 17, 2013	45.94	46.16	45.65	45.89	704,895	+0.19(+0.41%)
Jun 14, 2013	45.77	45.98	45.62	45.70	305,291	-0.12(-0.26%)
Jun 13, 2013	45.17	45.88	45.17	45.82	229,498	+0.56(+1.25%)
Jun 12, 2013	45.76	45.86	45.26	45.26	308,160	-0.17(-0.38%)
Jun 11, 2013	45.48	45.84	45.39	45.43	370,264	-0.34(-0.75%)
Jun 10, 2013	45.81	45.89	45.65	45.77	472,916	+0.15(+0.32%)
Jun 07, 2013	45.60	45.71	45.38	45.63	813,622	+0.28(+0.61%)
Jun 06, 2013	44.91	45.35	44.67	45.35	995,920	+0.40(+0.90%)
Jun 05, 2013	45.30	45.41	44.90	44.95	971,358	-0.52(-1.14%)
Jun 04, 2013	45.50	45.76	45.27	45.47	1,329,663	-0.06(-0.13%)
Jun 03, 2013	45.16	45.54	45.00	45.53	1,441,844	+0.49(+1.09%)
May 31, 2013	45.51	45.84	45.03	45.04	580,690	-0.60(-1.31%)
May 30, 2013	45.66	45.96	45.62	45.63	7,722,028	+0.01(+0.01%)
May 29, 2013	46.00	46.00	45.39	45.63	708,874	-0.64(-1.38%)
May 28, 2013	46.53	46.77	46.14	46.27	412,334	+0.09(+0.20%)
May 24, 2013	46.07	46.17	45.87	46.17	268,596	-0.13(-0.28%)
May 23, 2013	45.97	46.43	45.96	46.30	1,589,916	-0.06(-0.13%)
May 22, 2013	46.68	47.10	46.21	46.36	756,544	-0.23(-0.49%)
May 21, 2013	46.61	46.62	46.33	46.59	3,515,074	+0.05(+0.12%)
May 20, 2013	46.64	46.70	46.47	46.53	415,694	-0.13(-0.29%)
May 17, 2013	46.48	46.69	46.33	46.67	370,710	+0.26(+0.56%)
May 16, 2013	46.58	46.64	46.37	46.41	390,577	-0.29(-0.62%)
May 15, 2013	46.31	46.83	46.29	46.70	856,144	+0.82(+1.78%)
May 13, 2013	45.78	45.89	45.65	45.88	508,340	+0.06(+0.12%)
May 10, 2013	45.75	45.82	45.58	45.82	458,399	+0.15(+0.32%)
May 09, 2013	45.94	45.97	45.55	45.67	3,357,679	-0.26(-0.58%)
May 08, 2013	45.97	46.02	45.85	45.94	1,050,986	-0.04(-0.08%)
May 07, 2013	45.84	45.98	45.74	45.98	1,083,859	+0.28(+0.60%)
May 06, 2013	45.99	46.02	45.68	45.70	1,679,901	-0.29(-0.63%)
May 03, 2013	46.30	46.30	45.95	45.99	1,896,385	+0.07(+0.15%)
May 02, 2013	45.73	45.94	45.65	45.92	1,178,965	+0.26(+0.56%)

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.