Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	29.55	33.02	29.30	32.52	31,545,990	+2.71(+9.09%)
Jul 30, 2013	32.08	32.89	29.50	29.81	31,382,008	-0.26(-0.88%)
Jul 29, 2013	29.98	30.53	29.30	30.08	15,628,914	+1.05(+3.63%)
Jul 26, 2013	28.28	29.54	28.23	29.02	5,169,188	+0.49(+1.72%)
Jul 25, 2013	28.80	28.80	28.08	28.53	6,179,653	-0.30(-1.03%)
Jul 24, 2013	29.13	29.21	28.06	28.83	7,454,468	-0.52(-1.78%)
Jul 23, 2013	30.29	30.75	27.81	29.35	23,115,506	-0.14(-0.47%)
Jul 22, 2013	27.84	29.52	27.37	29.49	9,744,660	+1.78(+6.43%)
Jul 19, 2013	27.04	27.94	26.96	27.71	5,554,987	+0.68(+2.50%)
Jul 18, 2013	26.28	27.68	26.25	27.03	8,014,858	+1.20(+4.63%)
Jul 17, 2013	25.54	26.07	25.11	25.84	5,355,475	-0.02(-0.08%)
Jul 16, 2013	25.87	26.59	25.62	25.86	5,561,014	-0.11(-0.44%)
Jul 15, 2013	24.48	26.11	24.48	25.97	5,452,458	+1.62(+6.67%)
Jul 12, 2013	24.70	24.80	24.24	24.35	3,427,399	-0.29(-1.17%)
Jul 11, 2013	25.02	25.03	24.37	24.63	3,971,477	+0.05(+0.22%)
Jul 10, 2013	24.80	25.32	24.18	24.58	7,331,052	+0.30(+1.23%)
Jul 09, 2013	23.68	24.48	23.63	24.28	3,443,171	+0.66(+2.77%)
Jul 08, 2013	24.07	24.53	23.41	23.63	4,282,946	-0.40(-1.67%)
Jul 05, 2013	23.46	24.22	23.26	24.03	3,954,879	+0.83(+3.60%)
Jul 03, 2013	22.80	23.39	22.68	23.19	3,328,835	+0.16(+0.69%)
Jul 02, 2013	22.58	23.38	22.52	23.04	4,597,355	+0.61(+2.72%)
Jul 01, 2013	22.59	22.83	22.27	22.42	2,055,542	+0.01(+0.04%)
Jun 28, 2013	22.51	22.83	22.18	22.41	5,440,949	-0.27(-1.20%)
Jun 27, 2013	23.00	23.73	22.35	22.69	4,425,609	-0.24(-1.04%)
Jun 26, 2013	23.22	23.61	22.80	22.93	3,045,542	-0.25(-1.07%)
Jun 25, 2013	21.96	23.28	21.85	23.17	4,530,597	+1.55(+7.16%)
Jun 24, 2013	22.10	22.25	21.24	21.63	5,611,868	-0.94(-4.16%)
Jun 21, 2013	23.12	23.28	22.27	22.56	5,733,306	-0.37(-1.62%)
Jun 20, 2013	23.36	23.82	22.82	22.94	4,854,465	-0.87(-3.67%)
Jun 19, 2013	24.58	24.83	23.17	23.81	4,583,613	-0.79(-3.23%)
Jun 18, 2013	24.25	24.80	24.18	24.60	3,767,263	+0.32(+1.33%)
Jun 17, 2013	24.15	24.97	24.11	24.28	5,484,913	+0.28(+1.18%)
Jun 14, 2013	23.34	24.47	23.27	24.00	5,667,518	+0.73(+3.14%)
Jun 13, 2013	22.14	23.31	22.01	23.27	4,512,301	+0.79(+3.51%)
Jun 12, 2013	22.13	23.21	22.12	22.48	5,071,831	+0.94(+4.36%)
Jun 11, 2013	21.57	21.80	21.23	21.54	1,808,609	-0.27(-1.25%)
Jun 10, 2013	21.72	22.12	21.49	21.81	1,550,031	+0.15(+0.69%)
Jun 07, 2013	21.70	22.11	21.49	21.66	2,463,229	+0.06(+0.28%)
Jun 06, 2013	21.22	21.79	20.90	21.61	3,883,462	+0.35(+1.66%)
Jun 05, 2013	22.03	22.16	21.15	21.25	3,472,128	-0.89(-4.01%)
Jun 04, 2013	22.75	22.96	21.52	22.14	5,328,193	-0.70(-3.04%)
Jun 03, 2013	23.22	23.37	22.63	22.84	2,765,960	-0.34(-1.46%)
May 31, 2013	23.15	23.63	23.01	23.17	3,520,493	+0.10(+0.45%)
May 30, 2013	23.10	23.46	22.86	23.07	2,600,081	-0.06(-0.28%)
May 29, 2013	23.37	23.62	23.00	23.13	3,155,155	-0.51(-2.14%)
May 28, 2013	23.96	24.12	23.52	23.64	4,854,785	-0.02(-0.08%)
May 24, 2013	23.96	24.15	23.47	23.66	3,187,645	-0.30(-1.24%)
May 23, 2013	22.87	24.31	22.75	23.96	6,219,994	+0.60(+2.55%)
May 22, 2013	25.08	25.25	23.30	23.36	9,892,488	-1.73(-6.91%)
May 21, 2013	25.16	26.24	24.46	25.10	21,050,788	+0.66(+2.70%)
May 20, 2013	22.07	24.66	22.05	24.44	10,985,496	+2.37(+10.73%)
May 17, 2013	21.88	22.22	21.88	22.07	2,965,497	+0.15(+0.68%)
May 16, 2013	22.05	22.21	21.77	21.92	2,179,434	-0.32(-1.43%)
May 15, 2013	22.24	22.59	22.15	22.24	3,313,218	+0.77(+3.59%)
May 13, 2013	21.35	21.93	21.23	21.47	3,468,394	+0.00(+0.02%)
May 10, 2013	21.97	22.27	21.38	21.46	6,431,999	-0.59(-2.66%)
May 09, 2013	21.62	22.51	21.39	22.05	6,288,650	+0.44(+2.04%)
May 08, 2013	21.54	21.75	21.11	21.61	2,867,466	+0.32(+1.51%)
May 07, 2013	21.38	22.07	21.24	21.29	5,110,110	+0.18(+0.87%)
May 06, 2013	20.47	21.60	20.46	21.10	6,983,286	+0.81(+4.00%)
May 03, 2013	19.82	20.35	19.73	20.29	4,466,806	+0.62(+3.14%)
May 02, 2013	19.55	19.84	19.48	19.67	2,474,306	+0.18(+0.94%)

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.