Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	37.92	38.27	36.29	36.76	154,881,072	-0.83(-2.20%)
Jul 30, 2013	35.61	37.92	35.28	37.59	173,226,592	+2.19(+6.20%)
Jul 29, 2013	34.03	35.59	33.97	35.39	124,874,328	+1.42(+4.17%)
Jul 26, 2013	33.73	34.69	33.52	33.97	0	-0.35(-1.02%)
Jul 25, 2013	33.51	34.84	32.72	34.32	365,852,000	+7.84(+29.61%)
Jul 24, 2013	26.29	26.50	26.02	26.48	79,987,712	+0.38(+1.45%)
Jul 23, 2013	26.07	26.27	25.94	26.10	28,211,284	+0.08(+0.33%)
Jul 22, 2013	25.97	26.10	25.69	26.02	27,532,802	+0.16(+0.63%)
Jul 19, 2013	25.79	26.08	25.57	25.85	46,594,320	-0.30(-1.14%)
Jul 18, 2013	26.72	26.74	26.09	26.15	24,748,838	-0.49(-1.84%)
Jul 17, 2013	26.34	26.75	26.27	26.64	21,519,588	+0.35(+1.33%)
Jul 16, 2013	26.36	26.72	25.98	26.29	30,823,104	+0.04(+0.15%)
Jul 15, 2013	25.90	26.40	25.62	26.25	24,247,816	+0.37(+1.43%)
Jul 12, 2013	25.71	25.90	25.52	25.88	0	+0.10(+0.39%)
Jul 11, 2013	25.93	25.97	25.42	25.78	26,789,356	+0.01(+0.04%)
Jul 10, 2013	25.55	25.80	25.44	25.77	26,802,584	+0.32(+1.26%)
Jul 09, 2013	25.04	25.46	25.00	25.45	30,385,034	+0.77(+3.12%)
Jul 08, 2013	24.44	25.01	24.39	24.68	27,093,296	+0.34(+1.39%)
Jul 05, 2013	24.62	24.63	24.17	24.34	0	-0.15(-0.61%)
Jul 03, 2013	24.19	24.68	24.12	24.49	0	+0.11(+0.45%)
Jul 02, 2013	24.67	24.74	24.27	24.38	18,382,642	-0.40(-1.61%)
Jul 01, 2013	24.94	25.03	24.59	24.78	20,591,244	-0.07(-0.28%)
Jun 28, 2013	24.65	24.95	24.39	24.85	96,881,560	+0.72(+2.98%)
Jun 26, 2013	24.48	24.62	23.96	24.13	29,902,108	-0.09(-0.37%)
Jun 25, 2013	24.11	24.40	24.01	24.22	24,738,674	+0.31(+1.32%)
Jun 24, 2013	23.92	24.08	23.36	23.91	40,640,408	-0.59(-2.43%)
Jun 21, 2013	24.56	24.67	24.02	24.50	45,882,448	+0.63(+2.64%)
Jun 20, 2013	24.25	24.72	23.70	23.87	42,786,096	-0.41(-1.68%)
Jun 19, 2013	24.17	25.16	24.07	24.28	31,784,336	+0.10(+0.41%)
Jun 18, 2013	24.06	24.66	24.05	24.18	36,711,728	+0.19(+0.78%)
Jun 17, 2013	23.88	24.22	23.72	24.00	33,653,612	+0.39(+1.66%)
Jun 14, 2013	23.54	23.86	23.24	23.61	0	-0.10(-0.42%)
Jun 13, 2013	23.69	23.80	23.24	23.70	31,145,592	-0.04(-0.17%)
Jun 12, 2013	24.13	24.23	23.55	23.74	26,439,990	-0.26(-1.08%)
Jun 11, 2013	24.00	24.32	23.97	24.00	29,890,460	-0.30(-1.23%)
Jun 10, 2013	24.03	24.57	23.96	24.30	58,389,948	+1.04(+4.46%)
Jun 07, 2013	23.01	23.38	22.84	23.27	0	+0.32(+1.40%)
Jun 06, 2013	22.97	23.07	22.65	22.95	31,263,528	+0.07(+0.31%)
Jun 05, 2013	23.33	23.68	22.77	22.87	53,846,048	-0.62(-2.64%)
Jun 04, 2013	23.86	23.90	23.30	23.50	34,797,624	-0.33(-1.38%)
Jun 03, 2013	24.24	24.29	23.68	23.82	35,746,160	-0.50(-2.05%)
May 31, 2013	24.60	24.92	24.24	24.32	35,963,032	-0.20(-0.82%)
May 30, 2013	24.10	24.75	23.90	24.52	60,686,000	+1.23(+5.27%)
May 29, 2013	23.76	23.78	23.24	23.30	64,242,228	-0.78(-3.24%)
May 28, 2013	24.51	24.51	23.89	24.07	50,111,440	-0.21(-0.87%)
May 24, 2013	24.94	24.94	24.05	24.29	0	-0.75(-2.98%)
May 23, 2013	24.77	25.50	24.74	25.03	37,702,184	-0.10(-0.39%)
May 22, 2013	25.62	25.82	24.89	25.13	45,311,184	-0.50(-1.95%)
May 21, 2013	25.84	26.05	25.56	25.63	26,264,178	-0.10(-0.38%)
May 20, 2013	26.15	26.16	25.66	25.73	42,417,364	-0.49(-1.87%)
May 17, 2013	26.37	26.57	26.17	26.22	0	+0.12(+0.46%)
May 16, 2013	26.45	26.52	25.87	26.10	35,527,460	-0.47(-1.77%)
May 15, 2013	26.89	26.96	26.37	26.57	30,298,040	-0.22(-0.82%)
May 13, 2013	26.57	27.30	26.50	26.79	29,053,842	+0.14(+0.52%)
May 10, 2013	27.11	27.27	26.54	26.65	0	-0.36(-1.33%)
May 09, 2013	27.05	27.52	26.82	27.01	33,436,940	-0.08(-0.30%)
May 08, 2013	26.85	27.27	26.62	27.09	34,646,040	+0.23(+0.86%)
May 07, 2013	27.52	27.82	26.82	26.86	41,245,124	-0.68(-2.47%)
May 06, 2013	28.30	28.43	27.45	27.54	43,915,868	-0.74(-2.62%)
May 03, 2013	29.01	28.94	28.12	28.28	0	-0.66(-2.27%)
May 02, 2013	27.98	28.99	27.95	28.94	104,297,664	+1.54(+5.61%)

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.