Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	38.03	38.79	37.84	38.22	2,405,047	+0.39(+1.04%)
Jul 30, 2013	36.66	39.71	35.48	37.82	5,178,332	+3.31(+9.58%)
Jul 29, 2013	34.45	34.75	34.15	34.52	594,371	+0.08(+0.22%)
Jul 26, 2013	34.52	34.76	34.07	34.44	409,275	-0.38(-1.10%)
Jul 25, 2013	34.39	35.10	34.32	34.82	590,747	+0.19(+0.54%)
Jul 24, 2013	35.79	35.81	34.59	34.63	926,818	-1.00(-2.80%)
Jul 23, 2013	36.02	36.16	35.37	35.63	791,547	-0.26(-0.71%)
Jul 22, 2013	34.55	36.08	34.55	35.89	1,182,626	+1.24(+3.59%)
Jul 19, 2013	34.26	34.64	34.15	34.64	350,711	+0.23(+0.67%)
Jul 18, 2013	34.11	34.65	33.94	34.41	873,486	+0.55(+1.64%)
Jul 17, 2013	33.42	33.86	33.36	33.86	666,823	+0.62(+1.87%)
Jul 16, 2013	34.44	34.44	32.82	33.24	642,661	-0.22(-0.66%)
Jul 15, 2013	34.17	34.28	33.36	33.46	760,765	-0.68(-2.00%)
Jul 12, 2013	34.03	34.17	33.82	34.14	380,756	+0.07(+0.20%)
Jul 11, 2013	34.14	34.33	33.83	34.07	382,210	+0.61(+1.81%)
Jul 10, 2013	33.94	34.03	33.23	33.47	459,350	-0.49(-1.46%)
Jul 09, 2013	33.24	34.32	32.86	33.96	665,248	+1.10(+3.35%)
Jul 08, 2013	33.42	33.50	32.84	32.86	600,920	+0.04(+0.13%)
Jul 05, 2013	33.02	33.09	32.15	32.82	771,989	+0.26(+0.79%)
Jul 03, 2013	32.35	32.67	32.20	32.56	708,324	-0.10(-0.31%)
Jul 02, 2013	32.96	33.45	32.49	32.67	875,313	-0.25(-0.75%)
Jul 01, 2013	32.56	33.32	32.47	32.91	784,958	+0.54(+1.66%)
Jun 28, 2013	32.21	32.49	31.92	32.38	1,423,671	+0.11(+0.34%)
Jun 27, 2013	31.47	32.51	31.39	32.26	699,965	+1.14(+3.67%)
Jun 26, 2013	31.08	31.18	30.62	31.12	616,569	+0.47(+1.53%)
Jun 25, 2013	30.25	30.88	30.13	30.65	857,421	+0.88(+2.95%)
Jun 24, 2013	29.39	30.06	28.89	29.77	990,704	-0.32(-1.08%)
Jun 21, 2013	30.87	30.87	29.48	30.10	1,304,006	-0.51(-1.67%)
Jun 20, 2013	31.44	31.44	30.24	30.61	941,364	-1.42(-4.42%)
Jun 19, 2013	31.86	32.58	31.68	32.03	1,168,711	+0.12(+0.37%)
Jun 18, 2013	31.80	32.20	31.63	31.91	752,033	+0.22(+0.70%)
Jun 17, 2013	32.04	32.25	31.45	31.68	748,102	-0.17(-0.54%)
Jun 14, 2013	32.18	32.64	31.81	31.86	260,486	-0.60(-1.84%)
Jun 13, 2013	31.64	32.63	31.32	32.45	432,230	+0.81(+2.56%)
Jun 12, 2013	32.61	32.68	31.59	31.64	649,814	-0.50(-1.56%)
Jun 11, 2013	32.47	32.83	32.15	32.15	370,325	-1.05(-3.16%)
Jun 10, 2013	33.32	33.44	32.93	33.19	377,218	+0.03(+0.08%)
Jun 07, 2013	32.40	33.23	32.20	33.17	435,704	+1.01(+3.13%)
Jun 06, 2013	31.63	32.18	31.51	32.16	519,835	+0.55(+1.75%)
Jun 05, 2013	32.43	32.50	31.57	31.61	811,570	-1.04(-3.19%)
Jun 04, 2013	32.98	33.47	32.33	32.65	901,959	-0.43(-1.29%)
Jun 03, 2013	34.05	34.09	31.99	33.07	1,041,434	-0.88(-2.59%)
May 31, 2013	33.42	34.58	33.30	33.95	1,039,866	+0.22(+0.66%)
May 30, 2013	33.23	33.90	33.01	33.73	677,941	+0.57(+1.72%)
May 29, 2013	32.91	33.27	32.73	33.16	780,836	-0.09(-0.28%)
May 28, 2013	33.13	33.61	32.92	33.25	580,091	+0.84(+2.58%)
May 24, 2013	31.99	32.81	31.95	32.42	891,173	+0.09(+0.29%)
May 23, 2013	31.49	32.78	31.45	32.32	646,140	+0.15(+0.45%)
May 22, 2013	33.36	33.68	31.79	32.18	841,822	-1.18(-3.53%)
May 21, 2013	33.39	33.65	33.17	33.36	565,886	-0.13(-0.38%)
May 20, 2013	33.21	33.85	33.13	33.48	621,789	+0.27(+0.82%)
May 17, 2013	32.90	33.59	32.90	33.21	504,284	+0.51(+1.56%)
May 16, 2013	33.58	33.88	32.65	32.70	772,633	-1.01(-3.01%)
May 15, 2013	32.79	34.01	32.79	33.71	864,153	+1.23(+3.78%)
May 13, 2013	32.69	32.98	32.33	32.49	701,070	-0.27(-0.83%)
May 10, 2013	33.38	33.50	32.52	32.76	848,693	-0.57(-1.71%)
May 09, 2013	33.59	33.83	33.14	33.33	570,998	-0.21(-0.64%)
May 08, 2013	33.25	33.57	33.08	33.54	747,614	+0.32(+0.98%)
May 07, 2013	33.45	33.55	33.01	33.22	1,004,928	-0.19(-0.56%)
May 06, 2013	32.23	33.65	32.23	33.41	913,853	+0.32(+0.95%)
May 03, 2013	33.01	33.52	32.38	33.09	1,176,677	+0.72(+2.21%)
May 02, 2013	31.37	32.59	31.14	32.38	1,612,572	+0.83(+2.62%)

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.