Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	42.20	42.50	40.38	41.80	4,176,680	+0.01(+0.02%)
Jul 30, 2013	42.12	42.65	41.54	41.79	1,697,383	-0.33(-0.78%)
Jul 29, 2013	42.10	42.15	40.31	42.12	2,191,258	+0.02(+0.05%)
Jul 26, 2013	41.12	42.49	41.11	42.10	1,506,922	+0.58(+1.40%)
Jul 25, 2013	41.35	41.95	40.02	41.52	2,068,893	+1.61(+4.03%)
Jul 24, 2013	40.31	40.80	39.24	39.91	847,393	-0.03(-0.08%)
Jul 23, 2013	41.00	41.50	39.30	39.94	1,643,954	-1.05(-2.56%)
Jul 22, 2013	42.46	42.84	40.82	40.99	2,042,018	-1.14(-2.71%)
Jul 19, 2013	40.02	42.30	39.88	42.13	2,513,168	+2.38(+5.99%)
Jul 18, 2013	40.14	41.05	39.45	39.75	1,964,307	-0.05(-0.13%)
Jul 17, 2013	39.03	41.09	39.00	39.80	1,734,354	+0.83(+2.13%)
Jul 16, 2013	38.82	39.46	38.52	38.97	1,111,002	+0.30(+0.78%)
Jul 15, 2013	39.02	39.47	38.20	38.67	1,372,250	-0.73(-1.85%)
Jul 12, 2013	38.12	40.59	37.87	39.40	2,329,264	+1.95(+5.21%)
Jul 11, 2013	37.83	37.91	37.00	37.45	1,590,157	+0.55(+1.49%)
Jul 10, 2013	37.00	37.40	35.58	36.90	2,210,241	-0.34(-0.91%)
Jul 09, 2013	35.05	37.66	34.62	37.24	2,355,938	+2.33(+6.67%)
Jul 08, 2013	35.21	35.61	34.72	34.91	824,660	-0.08(-0.23%)
Jul 05, 2013	35.12	35.52	34.50	34.99	881,788	+0.54(+1.57%)
Jul 03, 2013	34.41	35.43	34.05	34.45	586,565	-0.06(-0.17%)
Jul 02, 2013	34.89	36.01	34.08	34.51	1,879,403	+0.49(+1.44%)
Jul 01, 2013	34.71	35.49	33.93	34.02	1,059,928	-0.75(-2.16%)
Jun 28, 2013	33.98	35.20	33.20	34.77	2,833,452	-0.10(-0.29%)
Jun 26, 2013	31.43	34.96	31.40	34.87	2,866,697	+3.76(+12.09%)
Jun 25, 2013	31.40	31.79	30.72	31.11	900,530	+0.17(+0.55%)
Jun 24, 2013	30.38	31.44	29.26	30.94	1,498,283	-0.30(-0.96%)
Jun 21, 2013	31.18	31.75	30.23	31.24	1,504,394	+0.24(+0.77%)
Jun 20, 2013	32.36	32.47	30.85	31.00	1,444,050	-1.93(-5.86%)
Jun 19, 2013	31.28	33.00	30.97	32.93	1,611,124	+1.38(+4.37%)
Jun 18, 2013	31.95	32.11	31.40	31.55	721,696	-0.20(-0.63%)
Jun 17, 2013	31.33	31.81	30.87	31.75	1,254,626	+0.91(+2.95%)
Jun 14, 2013	30.00	31.10	29.43	30.84	1,012,846	+1.36(+4.61%)
Jun 13, 2013	29.36	29.99	29.07	29.48	603,280	+0.09(+0.31%)
Jun 12, 2013	29.57	29.99	29.14	29.39	665,501	-0.13(-0.44%)
Jun 11, 2013	29.23	29.90	28.85	29.52	698,000	-0.40(-1.34%)
Jun 10, 2013	30.04	30.11	29.41	29.92	760,813	-0.19(-0.63%)
Jun 07, 2013	29.00	30.18	28.72	30.11	878,225	+1.02(+3.51%)
Jun 06, 2013	28.20	29.14	27.70	29.09	796,570	+0.89(+3.16%)
Jun 05, 2013	27.40	28.88	27.20	28.20	1,079,615	+0.74(+2.69%)
Jun 04, 2013	28.09	28.56	27.33	27.46	1,057,178	-0.69(-2.45%)
Jun 03, 2013	29.63	29.76	26.75	28.15	2,646,026	-1.66(-5.57%)
May 31, 2013	29.90	30.17	29.62	29.81	581,388	-0.18(-0.60%)
May 30, 2013	30.01	30.42	29.81	29.99	799,403	-0.10(-0.33%)
May 29, 2013	29.93	30.55	29.64	30.09	824,890	+0.14(+0.47%)
May 28, 2013	29.47	30.50	29.47	29.95	981,322	+0.61(+2.08%)
May 24, 2013	29.34	29.72	29.00	29.34	1,151,260	-0.12(-0.41%)
May 23, 2013	28.91	29.78	28.15	29.46	1,672,489	+0.06(+0.20%)
May 22, 2013	31.60	32.23	29.05	29.40	2,588,219	-2.18(-6.90%)
May 21, 2013	30.85	32.61	30.85	31.58	2,390,642	+0.61(+1.97%)
May 20, 2013	30.80	32.88	30.58	30.97	2,728,873	+0.18(+0.58%)
May 17, 2013	30.42	31.04	30.03	30.79	1,735,421	+0.36(+1.18%)
May 16, 2013	30.22	31.36	30.10	30.43	2,690,581	+0.42(+1.40%)
May 15, 2013	30.77	31.99	29.75	30.01	2,729,204	-0.91(-2.94%)
May 13, 2013	31.01	31.65	29.87	30.92	1,491,831	-0.01(-0.03%)
May 10, 2013	30.78	31.23	30.45	30.93	909,382	+0.26(+0.85%)
May 09, 2013	30.09	31.05	29.78	30.67	1,371,333	+0.76(+2.54%)
May 08, 2013	30.72	30.91	29.30	29.91	2,513,330	-0.76(-2.48%)
May 07, 2013	30.70	31.22	30.20	30.67	1,310,284	-0.02(-0.07%)
May 06, 2013	30.79	31.60	30.11	30.69	2,412,473	-0.43(-1.38%)
May 03, 2013	32.37	32.60	31.02	31.12	2,727,136	-1.10(-3.41%)
May 02, 2013	29.50	32.39	28.78	32.22	10,131,696	+6.92(+27.35%)

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.