Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	52.96	53.90	52.91	53.06	1,369,699	+0.11(+0.21%)
Jul 30, 2013	52.88	53.83	52.65	52.95	1,657,400	+0.11(+0.21%)
Jul 29, 2013	52.56	53.06	52.41	52.84	1,105,766	+0.01(+0.02%)
Jul 26, 2013	53.22	53.41	52.61	52.83	1,209,197	-0.63(-1.18%)
Jul 25, 2013	53.53	53.86	53.22	53.46	1,369,813	-0.14(-0.26%)
Jul 24, 2013	53.89	54.03	53.31	53.60	932,538	-0.15(-0.27%)
Jul 23, 2013	53.77	54.00	53.63	53.74	705,615	+0.21(+0.40%)
Jul 22, 2013	53.46	53.75	53.13	53.53	1,174,108	-0.22(-0.41%)
Jul 19, 2013	53.45	53.92	52.87	53.75	1,202,564	+0.04(+0.08%)
Jul 18, 2013	53.97	54.14	51.48	53.71	2,933,670	-1.69(-3.06%)
Jul 17, 2013	55.58	56.05	55.36	55.40	706,919	+0.04(+0.08%)
Jul 16, 2013	55.51	55.82	54.67	55.36	753,769	+0.05(+0.09%)
Jul 15, 2013	55.45	55.85	55.05	55.31	686,540	-0.14(-0.25%)
Jul 12, 2013	55.64	55.68	54.93	55.45	764,919	-0.22(-0.40%)
Jul 11, 2013	56.76	56.81	55.42	55.67	700,685	-0.13(-0.23%)
Jul 10, 2013	55.43	56.13	55.33	55.80	606,058	+0.45(+0.80%)
Jul 09, 2013	54.61	55.75	54.52	55.35	545,552	+1.13(+2.08%)
Jul 08, 2013	54.51	55.00	53.97	54.22	621,121	-0.26(-0.47%)
Jul 05, 2013	54.27	54.69	53.98	54.48	395,890	+0.70(+1.30%)
Jul 03, 2013	53.68	54.11	53.52	53.78	318,699	-0.16(-0.30%)
Jul 02, 2013	53.98	54.50	53.65	53.94	631,696	+0.01(+0.02%)
Jul 01, 2013	53.56	54.41	53.55	53.93	912,356	+0.63(+1.19%)
Jun 28, 2013	53.54	54.58	52.80	53.30	1,164,955	-0.39(-0.73%)
Jun 27, 2013	53.92	54.16	53.52	53.69	502,852	+0.08(+0.14%)
Jun 26, 2013	53.86	54.06	53.21	53.62	547,160	+0.39(+0.72%)
Jun 25, 2013	52.99	53.45	52.84	53.23	701,790	+0.84(+1.60%)
Jun 24, 2013	52.45	52.84	51.55	52.39	938,177	-0.63(-1.19%)
Jun 21, 2013	53.58	53.66	52.60	53.03	1,141,823	-0.24(-0.45%)
Jun 20, 2013	53.42	53.97	53.02	53.27	996,304	-0.98(-1.81%)
Jun 19, 2013	54.75	54.84	54.22	54.25	430,857	-0.50(-0.92%)
Jun 18, 2013	54.10	55.11	54.10	54.75	312,055	+0.59(+1.09%)
Jun 17, 2013	54.41	54.63	53.82	54.16	612,462	+0.27(+0.51%)
Jun 14, 2013	54.24	54.50	53.82	53.89	478,615	-0.33(-0.60%)
Jun 13, 2013	52.77	54.39	52.64	54.22	466,217	+1.27(+2.39%)
Jun 12, 2013	54.00	54.16	52.91	52.95	693,798	-0.62(-1.15%)
Jun 11, 2013	53.49	54.04	52.81	53.57	684,413	-0.56(-1.04%)
Jun 10, 2013	54.83	54.99	53.73	54.13	1,106,426	-0.55(-1.00%)
Jun 07, 2013	54.89	55.01	53.98	54.67	790,569	-0.20(-0.36%)
Jun 06, 2013	55.24	55.74	54.05	54.87	1,309,975	-0.36(-0.65%)
Jun 05, 2013	55.94	56.18	55.10	55.23	528,640	-0.90(-1.61%)
Jun 04, 2013	56.08	56.80	55.70	56.13	405,585	+0.09(+0.17%)
Jun 03, 2013	57.03	57.17	55.54	56.04	1,095,409	-1.01(-1.76%)
May 31, 2013	58.24	58.43	56.97	57.04	1,166,143	-1.77(-3.01%)
May 30, 2013	57.57	58.84	57.49	58.82	1,210,046	+1.29(+2.24%)
May 29, 2013	57.18	57.78	57.04	57.53	526,437	-0.22(-0.38%)
May 28, 2013	57.38	57.77	57.27	57.75	917,046	+1.12(+1.97%)
May 24, 2013	56.45	56.77	56.33	56.63	515,550	-0.14(-0.26%)
May 23, 2013	55.93	56.79	55.41	56.78	704,664	+0.15(+0.27%)
May 22, 2013	57.06	57.93	56.28	56.63	521,012	-0.43(-0.76%)
May 21, 2013	56.65	57.50	56.65	57.06	506,061	+0.53(+0.93%)
May 20, 2013	57.29	57.29	56.26	56.53	1,042,322	-0.87(-1.51%)
May 17, 2013	56.78	57.67	56.67	57.40	840,328	+0.91(+1.61%)
May 16, 2013	55.99	56.83	55.96	56.49	982,071	+0.38(+0.67%)
May 15, 2013	55.14	56.12	55.13	56.11	745,915	+1.59(+2.91%)
May 13, 2013	54.68	54.73	54.24	54.53	833,199	-0.15(-0.28%)
May 10, 2013	54.18	54.73	54.03	54.68	704,808	+0.66(+1.23%)
May 09, 2013	54.03	54.47	53.64	54.02	626,822	-0.14(-0.25%)
May 08, 2013	52.85	54.15	52.77	54.15	946,491	+1.15(+2.17%)
May 07, 2013	52.47	53.23	52.38	53.00	805,307	+0.54(+1.02%)
May 06, 2013	52.18	52.58	51.95	52.47	661,461	+0.24(+0.46%)
May 03, 2013	51.60	52.59	51.04	52.23	546,692	+1.18(+2.32%)
May 02, 2013	50.65	51.14	50.32	51.04	546,258	+0.64(+1.27%)

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.