Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	38.26	38.34	37.94	38.24	1,251,721	+0.06(+0.16%)
Jul 30, 2013	37.57	38.34	37.35	38.18	1,522,401	+0.67(+1.80%)
Jul 29, 2013	37.32	37.58	37.22	37.50	2,237,907	-0.07(-0.18%)
Jul 26, 2013	37.60	37.64	36.96	37.57	1,617,932	-0.25(-0.67%)
Jul 25, 2013	37.71	38.14	37.62	37.83	1,619,310	+0.07(+0.18%)
Jul 24, 2013	37.97	38.26	37.48	37.76	1,048,637	-0.10(-0.26%)
Jul 23, 2013	38.19	38.35	37.54	37.86	1,085,986	-0.31(-0.82%)
Jul 22, 2013	37.91	38.34	37.54	38.17	1,248,983	+0.43(+1.14%)
Jul 19, 2013	38.01	38.19	37.44	37.74	1,848,113	-0.48(-1.24%)
Jul 18, 2013	38.27	38.67	38.16	38.22	1,589,208	+0.00(+0.00%)
Jul 17, 2013	38.65	38.86	38.03	38.22	734,680	-0.30(-0.78%)
Jul 16, 2013	39.47	39.47	38.04	38.52	2,582,289	-0.90(-2.28%)
Jul 15, 2013	38.99	39.58	38.65	39.41	1,493,204	+0.35(+0.88%)
Jul 12, 2013	38.76	39.41	38.62	39.07	1,466,872	+0.36(+0.93%)
Jul 11, 2013	39.84	40.16	38.34	38.71	2,352,997	-0.75(-1.90%)
Jul 10, 2013	39.02	39.54	38.83	39.46	1,726,980	+0.35(+0.88%)
Jul 09, 2013	38.52	39.27	38.29	39.11	1,695,188	+0.82(+2.14%)
Jul 08, 2013	37.75	38.65	37.49	38.29	2,185,185	+0.54(+1.42%)
Jul 05, 2013	36.73	38.12	36.65	37.76	2,371,544	+1.30(+3.55%)
Jul 03, 2013	36.68	36.80	36.02	36.46	1,831,055	-0.29(-0.79%)
Jul 02, 2013	35.72	37.36	35.67	36.75	3,672,980	+1.33(+3.77%)
Jul 01, 2013	34.91	36.01	34.81	35.42	1,889,535	+0.72(+2.08%)
Jun 28, 2013	34.48	34.98	34.44	34.70	2,145,871	-0.01(-0.02%)
Jun 27, 2013	34.26	34.91	34.01	34.71	1,597,343	+0.72(+2.12%)
Jun 26, 2013	33.95	34.31	33.71	33.98	1,629,811	+0.42(+1.26%)
Jun 25, 2013	33.58	33.98	33.43	33.56	2,158,640	+0.24(+0.71%)
Jun 24, 2013	34.62	34.72	33.29	33.33	4,166,486	-1.91(-5.42%)
Jun 21, 2013	36.26	36.38	35.17	35.23	3,321,043	-0.80(-2.21%)
Jun 20, 2013	36.58	36.58	35.67	36.03	2,422,966	-0.66(-1.80%)
Jun 19, 2013	37.24	37.57	36.66	36.69	2,092,080	-0.84(-2.25%)
Jun 18, 2013	37.67	38.04	37.15	37.53	1,495,555	-0.11(-0.29%)
Jun 17, 2013	37.66	38.45	37.37	37.64	1,891,323	+0.25(+0.68%)
Jun 14, 2013	38.06	38.19	36.94	37.39	2,137,397	-0.64(-1.67%)
Jun 13, 2013	37.73	38.19	37.53	38.03	1,530,605	+0.37(+0.98%)
Jun 12, 2013	38.69	38.81	37.53	37.66	1,880,439	-0.89(-2.31%)
Jun 11, 2013	38.72	39.10	38.46	38.55	1,295,046	-0.66(-1.68%)
Jun 10, 2013	39.76	39.94	39.12	39.21	1,925,199	-0.44(-1.10%)
Jun 07, 2013	39.19	40.07	39.16	39.64	2,688,652	+1.61(+4.23%)
Jun 06, 2013	37.75	38.15	37.28	38.03	1,606,072	+0.22(+0.59%)
Jun 05, 2013	38.13	38.86	37.66	37.81	1,904,871	-0.52(-1.36%)
Jun 04, 2013	38.16	38.65	37.90	38.33	2,095,044	+0.21(+0.54%)
Jun 03, 2013	38.45	38.47	37.67	38.13	2,890,263	-0.28(-0.72%)
May 31, 2013	38.30	39.44	38.23	38.40	2,487,151	-0.16(-0.42%)
May 30, 2013	38.49	39.27	38.11	38.56	2,955,497	+0.31(+0.82%)
May 29, 2013	37.45	38.76	37.38	38.25	3,813,429	+0.72(+1.91%)
May 28, 2013	38.39	38.92	37.45	37.53	4,371,634	-0.67(-1.76%)
May 24, 2013	38.65	39.56	36.61	38.20	13,607,910	-3.32(-8.00%)
May 23, 2013	40.82	41.72	40.42	41.52	2,671,008	+0.20(+0.48%)
May 22, 2013	41.36	42.18	41.10	41.33	1,828,923	-0.08(-0.18%)
May 21, 2013	41.52	41.73	41.15	41.40	1,579,954	-0.15(-0.37%)
May 20, 2013	41.32	41.70	40.82	41.55	1,685,535	+0.13(+0.31%)
May 17, 2013	40.58	41.49	40.32	41.43	1,770,087	+0.70(+1.73%)
May 16, 2013	40.80	41.04	40.20	40.72	2,249,104	-0.28(-0.69%)
May 15, 2013	41.04	41.64	40.86	41.01	1,775,200	+0.16(+0.39%)
May 13, 2013	41.12	41.33	40.51	40.84	1,634,441	-0.27(-0.67%)
May 10, 2013	40.78	41.39	40.48	41.12	1,668,213	+0.36(+0.88%)
May 09, 2013	40.09	41.31	39.93	40.76	2,617,802	+0.68(+1.70%)
May 08, 2013	39.65	40.10	39.21	40.08	2,864,468	+0.31(+0.79%)
May 07, 2013	37.74	40.13	37.74	39.77	5,120,907	+2.37(+6.33%)
May 06, 2013	37.60	37.71	36.90	37.40	1,447,511	-0.40(-1.07%)
May 03, 2013	37.71	38.08	37.42	37.80	2,056,565	+0.38(+1.02%)
May 02, 2013	37.54	37.71	36.94	37.42	2,300,066	-0.04(-0.10%)

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.