Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	36.72	37.17	32.75	33.82	0	-1.43(-4.06%)
Jul 30, 2013	35.70	35.90	35.01	35.25	545,297	-0.24(-0.68%)
Jul 29, 2013	35.94	36.05	35.42	35.49	0	-0.25(-0.70%)
Jul 26, 2013	35.67	35.99	35.25	35.74	0	-0.25(-0.69%)
Jul 25, 2013	35.39	36.01	35.00	35.99	0	+0.62(+1.75%)
Jul 24, 2013	36.03	36.37	35.28	35.37	0	-0.39(-1.09%)
Jul 23, 2013	35.00	35.86	34.74	35.76	0	+0.88(+2.52%)
Jul 22, 2013	34.94	35.10	34.53	34.88	0	+0.12(+0.35%)
Jul 19, 2013	35.33	35.33	34.61	34.76	0	-0.54(-1.53%)
Jul 18, 2013	34.68	35.63	34.21	35.30	0	+0.87(+2.53%)
Jul 17, 2013	35.51	35.64	34.21	34.43	442,179	-0.83(-2.35%)
Jul 16, 2013	36.04	36.21	35.15	35.26	0	-0.83(-2.30%)
Jul 15, 2013	35.42	36.45	35.42	36.09	0	+0.15(+0.42%)
Jul 12, 2013	35.70	36.19	35.57	35.94	0	+0.24(+0.67%)
Jul 11, 2013	35.72	36.38	34.71	35.70	0	+0.60(+1.71%)
Jul 10, 2013	34.88	35.53	34.74	35.10	0	+0.26(+0.75%)
Jul 09, 2013	34.61	35.16	34.51	34.84	0	+0.33(+0.96%)
Jul 08, 2013	34.17	34.61	34.05	34.51	0	+0.66(+1.95%)
Jul 05, 2013	34.70	35.17	33.49	33.85	0	-0.19(-0.56%)
Jul 03, 2013	33.49	34.48	33.17	34.04	0	+0.54(+1.61%)
Jul 02, 2013	33.46	33.83	33.13	33.50	0	+0.04(+0.12%)
Jul 01, 2013	32.35	33.89	32.33	33.46	0	+1.23(+3.82%)
Jun 28, 2013	31.91	32.57	31.79	32.23	793,459	+0.77(+2.45%)
Jun 26, 2013	31.64	32.13	31.09	31.46	0	-0.08(-0.25%)
Jun 25, 2013	31.02	32.19	31.02	31.54	0	+0.66(+2.14%)
Jun 24, 2013	30.84	31.31	30.69	30.88	0	-0.44(-1.40%)
Jun 21, 2013	31.80	32.25	31.05	31.32	429,304	-0.31(-0.98%)
Jun 20, 2013	31.06	32.62	30.63	31.63	0	+0.16(+0.51%)
Jun 19, 2013	31.09	31.88	31.09	31.47	0	+0.29(+0.93%)
Jun 18, 2013	31.76	31.98	30.76	31.18	0	-0.50(-1.58%)
Jun 17, 2013	32.00	32.00	30.91	31.68	415,444	-0.03(-0.09%)
Jun 14, 2013	31.89	32.30	31.65	31.71	0	-0.29(-0.91%)
Jun 13, 2013	31.93	32.07	31.60	32.00	271,304	-0.11(-0.34%)
Jun 12, 2013	32.75	32.87	32.07	32.11	204,446	-0.38(-1.17%)
Jun 11, 2013	32.40	33.10	31.94	32.49	238,656	-0.13(-0.40%)
Jun 10, 2013	32.47	32.93	32.43	32.62	0	+0.03(+0.09%)
Jun 07, 2013	32.09	32.70	31.75	32.59	0	+0.74(+2.32%)
Jun 06, 2013	31.60	32.02	31.36	31.85	285,418	+0.35(+1.11%)
Jun 05, 2013	31.46	32.10	31.11	31.50	0	-0.09(-0.28%)
Jun 04, 2013	31.91	32.23	31.17	31.59	0	-0.38(-1.19%)
Jun 03, 2013	32.18	32.57	31.30	31.97	337,809	-0.15(-0.47%)
May 31, 2013	32.49	33.01	32.11	32.12	203,905	-0.59(-1.80%)
May 30, 2013	32.34	32.72	32.24	32.71	186,330	+0.43(+1.33%)
May 29, 2013	32.61	32.79	31.76	32.28	249,451	-0.59(-1.79%)
May 28, 2013	33.40	33.98	32.59	32.87	421,650	-0.13(-0.39%)
May 24, 2013	32.55	33.37	32.24	33.00	0	+0.33(+1.01%)
May 23, 2013	32.49	32.72	31.85	32.67	0	-0.18(-0.55%)
May 22, 2013	32.93	34.07	32.27	32.85	0	+0.05(+0.15%)
May 21, 2013	32.80	33.03	32.56	32.80	0	+0.04(+0.12%)
May 20, 2013	32.23	32.78	32.05	32.76	0	+0.51(+1.58%)
May 17, 2013	31.23	32.60	31.13	32.25	0	+0.78(+2.47%)
May 16, 2013	31.33	31.95	31.29	31.47	349,800	+0.14(+0.45%)
May 15, 2013	30.25	31.44	30.12	31.33	0	+1.76(+5.95%)
May 13, 2013	29.93	29.93	29.35	29.57	0	-0.27(-0.90%)
May 10, 2013	29.00	29.90	28.00	29.84	0	+0.16(+0.54%)
May 09, 2013	29.51	29.89	29.20	29.68	0	+0.23(+0.78%)
May 08, 2013	27.81	29.82	27.30	29.45	0	+3.63(+14.06%)
May 07, 2013	26.09	26.21	25.62	25.82	380,520	-0.16(-0.62%)
May 06, 2013	25.90	26.19	25.79	25.98	0	+0.16(+0.62%)
May 03, 2013	25.65	25.89	25.31	25.82	0	+0.51(+2.02%)
May 02, 2013	24.57	25.41	24.30	25.31	0	+0.79(+3.22%)

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.