Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	39.98	40.95	39.98	40.31	36,037,220	+0.28(+0.70%)
Jul 30, 2013	40.06	40.20	39.81	40.03	20,823,540	+0.11(+0.27%)
Jul 29, 2013	40.13	40.16	39.66	39.93	21,118,678	-0.44(-1.09%)
Jul 26, 2013	40.53	40.56	40.06	40.37	21,015,420	-0.35(-0.85%)
Jul 25, 2013	40.19	40.74	39.74	40.71	29,822,176	+0.36(+0.90%)
Jul 24, 2013	40.96	41.10	40.29	40.35	29,294,610	-0.53(-1.30%)
Jul 23, 2013	41.11	41.21	40.71	40.88	25,197,820	-0.09(-0.23%)
Jul 22, 2013	40.75	40.98	40.33	40.98	25,912,432	+0.50(+1.24%)
Jul 19, 2013	40.69	40.71	40.32	40.47	28,157,972	-0.26(-0.65%)
Jul 18, 2013	40.33	40.74	40.24	40.74	42,954,736	+0.55(+1.37%)
Jul 17, 2013	40.20	40.51	40.13	40.19	45,029,780	+0.12(+0.29%)
Jul 16, 2013	40.20	40.53	39.82	40.07	42,811,296	+0.02(+0.04%)
Jul 15, 2013	40.23	40.33	39.44	40.06	74,126,840	+0.77(+1.97%)
Jul 12, 2013	38.77	39.31	38.60	39.28	34,499,188	+0.60(+1.54%)
Jul 11, 2013	39.14	39.15	38.31	38.69	40,193,460	+0.32(+0.83%)
Jul 10, 2013	38.59	38.84	38.29	38.37	30,848,104	-0.45(-1.16%)
Jul 09, 2013	38.66	38.85	38.19	38.82	38,180,528	+0.53(+1.39%)
Jul 08, 2013	37.82	38.48	37.73	38.29	34,403,756	+0.77(+2.04%)
Jul 05, 2013	37.30	37.56	36.93	37.52	28,016,228	+0.66(+1.80%)
Jul 03, 2013	36.70	36.93	36.45	36.86	19,750,696	-0.37(-1.00%)
Jul 02, 2013	37.32	38.01	36.93	37.23	34,426,116	-0.08(-0.21%)
Jul 01, 2013	37.50	38.04	36.11	37.30	35,221,484	+0.22(+0.58%)
Jun 28, 2013	37.20	37.41	36.86	37.09	36,304,820	+0.28(+0.76%)
Jun 26, 2013	36.96	36.97	36.38	36.81	39,610,416	+0.47(+1.30%)
Jun 25, 2013	35.69	36.60	35.66	36.34	50,217,092	+1.21(+3.43%)
Jun 24, 2013	35.39	35.59	35.09	35.13	65,656,220	-1.11(-3.05%)
Jun 21, 2013	37.29	37.37	35.19	36.24	99,325,256	-0.80(-2.15%)
Jun 20, 2013	37.81	37.89	36.76	37.03	62,939,544	-1.26(-3.29%)
Jun 19, 2013	38.65	38.89	38.20	38.29	42,050,300	-0.37(-0.96%)
Jun 18, 2013	38.29	38.85	38.26	38.67	25,244,584	+0.50(+1.32%)
Jun 17, 2013	38.51	38.96	37.92	38.16	41,550,968	+0.11(+0.28%)
Jun 14, 2013	38.83	38.93	38.03	38.05	35,399,492	-0.83(-2.13%)
Jun 13, 2013	38.10	38.88	37.73	38.88	44,224,432	+0.66(+1.72%)
Jun 12, 2013	38.91	39.01	38.01	38.22	49,871,804	-0.39(-1.02%)
Jun 11, 2013	39.20	39.31	38.52	38.62	66,633,248	-1.53(-3.81%)
Jun 10, 2013	40.20	40.30	39.59	40.15	28,896,728	+0.26(+0.64%)
Jun 07, 2013	39.64	40.06	39.31	39.89	39,953,268	+0.60(+1.52%)
Jun 06, 2013	38.55	39.32	38.37	39.30	45,456,220	+0.62(+1.60%)
Jun 05, 2013	39.52	39.80	38.47	38.68	49,547,508	-0.93(-2.34%)
Jun 04, 2013	40.12	40.68	39.43	39.61	36,066,316	-0.56(-1.40%)
Jun 03, 2013	40.25	40.38	39.13	40.17	45,499,376	-0.02(-0.06%)
May 31, 2013	41.19	41.32	40.20	40.20	44,776,852	-0.99(-2.40%)
May 30, 2013	40.41	41.41	40.39	41.19	39,188,660	+0.77(+1.89%)
May 29, 2013	39.76	40.66	39.66	40.42	38,822,380	+0.38(+0.95%)
May 28, 2013	39.67	40.05	39.49	40.04	36,461,284	+0.98(+2.51%)
May 24, 2013	38.72	39.07	38.66	39.06	29,872,880	-0.01(-0.02%)
May 23, 2013	38.04	39.36	38.02	39.07	54,607,260	-0.36(-0.92%)
May 22, 2013	40.08	40.89	39.31	39.43	56,954,620	-0.51(-1.28%)
May 21, 2013	39.74	40.34	39.74	39.94	36,407,196	+0.05(+0.12%)
May 20, 2013	39.79	40.28	39.62	39.89	31,947,990	+0.12(+0.29%)
May 17, 2013	39.54	39.82	39.27	39.78	30,554,944	+0.65(+1.66%)
May 16, 2013	39.43	39.71	39.04	39.13	32,706,216	-0.56(-1.42%)
May 15, 2013	38.63	39.78	38.58	39.69	52,800,232	+1.87(+4.95%)
May 13, 2013	37.50	37.86	37.42	37.82	22,112,180	+0.13(+0.35%)
May 10, 2013	37.54	37.79	37.44	37.69	23,907,100	+0.12(+0.31%)
May 09, 2013	38.10	38.15	37.34	37.57	34,985,996	-0.53(-1.40%)
May 08, 2013	37.15	38.24	37.01	38.11	44,258,620	+0.91(+2.45%)
May 07, 2013	36.95	37.34	36.62	37.20	35,558,180	+0.49(+1.33%)
May 06, 2013	36.28	37.15	36.25	36.71	37,699,980	+0.39(+1.09%)
May 03, 2013	36.43	36.48	36.24	36.31	26,332,734	+0.33(+0.92%)
May 02, 2013	35.56	36.10	35.17	35.98	25,863,494	+0.52(+1.46%)

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.