Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.75	34.74	32.64	34.15	1,149,345	+0.43(+1.28%)
Jul 30, 2013	34.26	34.26	33.46	33.72	1,179,043	-0.19(-0.56%)
Jul 29, 2013	34.33	34.82	33.56	33.91	655,874	-0.50(-1.45%)
Jul 26, 2013	34.04	34.50	34.00	34.41	400,351	+0.10(+0.29%)
Jul 25, 2013	33.75	34.59	33.44	34.31	628,057	+0.36(+1.06%)
Jul 24, 2013	34.86	34.97	33.20	33.95	902,626	-0.79(-2.27%)
Jul 23, 2013	35.30	35.75	34.65	34.74	993,310	-0.28(-0.80%)
Jul 22, 2013	34.29	35.85	34.13	35.02	1,257,449	+1.02(+3.00%)
Jul 19, 2013	34.00	34.51	33.66	34.00	960,222	-0.02(-0.06%)
Jul 18, 2013	33.86	34.40	33.79	34.02	1,865,341	+0.62(+1.86%)
Jul 17, 2013	32.90	33.50	32.26	33.40	1,665,036	+1.40(+4.37%)
Jul 16, 2013	31.97	32.34	31.50	32.00	1,371,580	+0.01(+0.03%)
Jul 15, 2013	29.58	32.13	29.53	31.99	2,868,256	+2.83(+9.71%)
Jul 12, 2013	29.51	29.69	28.91	29.16	1,332,049	-0.34(-1.15%)
Jul 11, 2013	29.45	29.55	29.02	29.50	759,303	+0.70(+2.43%)
Jul 10, 2013	28.87	29.16	28.57	28.80	657,023	+0.06(+0.21%)
Jul 09, 2013	29.36	29.85	28.64	28.74	1,469,941	-0.52(-1.78%)
Jul 08, 2013	29.27	29.72	28.94	29.26	947,245	+0.18(+0.62%)
Jul 05, 2013	27.85	29.08	27.57	29.08	1,172,777	+1.61(+5.86%)
Jul 03, 2013	27.43	27.58	26.80	27.47	940,262	-0.39(-1.40%)
Jul 02, 2013	28.39	28.51	27.67	27.86	997,899	-0.65(-2.28%)
Jul 01, 2013	28.00	28.76	27.99	28.51	1,206,416	+0.75(+2.70%)
Jun 28, 2013	27.89	28.03	27.55	27.76	1,852,489	-0.23(-0.82%)
Jun 27, 2013	27.60	28.49	27.56	27.99	1,050,984	+0.58(+2.12%)
Jun 26, 2013	27.94	28.39	27.07	27.41	2,462,350	-0.53(-1.90%)
Jun 25, 2013	27.00	28.05	27.00	27.94	2,301,927	+1.32(+4.96%)
Jun 24, 2013	26.45	27.08	25.56	26.62	2,104,847	-0.37(-1.37%)
Jun 21, 2013	26.92	27.17	26.23	26.99	2,676,039	+0.42(+1.58%)
Jun 20, 2013	29.45	29.49	26.40	26.57	6,173,397	-3.35(-11.20%)
Jun 19, 2013	30.47	30.88	29.80	29.92	1,468,770	-0.74(-2.41%)
Jun 18, 2013	31.26	31.36	30.55	30.66	812,171	-0.53(-1.70%)
Jun 17, 2013	31.17	31.38	30.88	31.19	1,028,411	+0.19(+0.61%)
Jun 14, 2013	31.00	31.35	30.77	31.00	839,980	-0.09(-0.29%)
Jun 13, 2013	30.70	31.23	30.52	31.09	1,155,482	+0.35(+1.14%)
Jun 12, 2013	31.52	31.70	30.46	30.74	1,723,990	-0.46(-1.47%)
Jun 11, 2013	32.74	33.80	31.00	31.20	3,825,157	-3.11(-9.06%)
Jun 10, 2013	35.05	35.05	33.77	34.31	1,160,267	-0.35(-1.01%)
Jun 07, 2013	34.33	34.82	34.06	34.66	1,347,788	+0.71(+2.09%)
Jun 06, 2013	33.16	34.02	32.90	33.95	1,188,622	+0.70(+2.11%)
Jun 05, 2013	34.23	34.34	33.21	33.25	1,307,558	-1.09(-3.17%)
Jun 04, 2013	34.38	35.15	33.98	34.34	1,061,691	-0.28(-0.81%)
Jun 03, 2013	36.08	36.41	33.79	34.62	1,137,774	-1.25(-3.48%)
May 31, 2013	36.67	36.91	35.86	35.87	759,292	-1.03(-2.79%)
May 30, 2013	36.31	37.04	36.19	36.90	512,968	+0.78(+2.16%)
May 29, 2013	36.61	36.70	35.72	36.12	671,082	-0.37(-1.01%)
May 28, 2013	36.51	37.00	36.26	36.49	781,684	+0.61(+1.70%)
May 24, 2013	36.16	36.18	35.51	35.88	587,200	-0.57(-1.56%)
May 23, 2013	36.50	37.16	35.71	36.45	1,274,116	-0.98(-2.62%)
May 22, 2013	38.32	38.55	37.24	37.43	1,283,750	-0.80(-2.09%)
May 21, 2013	37.97	38.54	37.84	38.23	1,093,172	+0.20(+0.53%)
May 20, 2013	38.22	38.28	37.45	38.03	1,575,535	-0.22(-0.58%)
May 17, 2013	36.62	38.81	36.30	38.25	2,594,579	+2.03(+5.60%)
May 16, 2013	36.23	36.77	36.01	36.22	947,382	-0.12(-0.33%)
May 15, 2013	35.54	36.55	35.53	36.34	947,997	+0.79(+2.22%)
May 13, 2013	35.20	35.58	34.54	35.55	915,644	+0.12(+0.34%)
May 10, 2013	35.92	35.99	34.86	35.43	1,249,783	-0.60(-1.67%)
May 09, 2013	35.25	36.47	35.03	36.03	1,353,286	+0.77(+2.18%)
May 08, 2013	34.61	35.29	34.52	35.26	828,941	+0.47(+1.35%)
May 07, 2013	35.32	35.63	34.59	34.79	664,173	-0.53(-1.50%)
May 06, 2013	34.76	35.53	34.62	35.32	1,319,329	+0.51(+1.47%)
May 03, 2013	32.60	35.65	31.65	34.81	3,127,507	+3.16(+9.98%)
May 02, 2013	31.73	32.16	31.51	31.65	1,161,013	+0.10(+0.32%)

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.