Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	43.64	44.40	43.45	44.03	2,176,893	+0.53(+1.21%)
Jul 30, 2013	43.57	43.75	43.46	43.51	1,522,441	+0.07(+0.16%)
Jul 29, 2013	43.34	43.75	43.34	43.44	1,811,570	-0.15(-0.34%)
Jul 26, 2013	43.60	43.88	43.41	43.59	2,000,877	-0.16(-0.36%)
Jul 25, 2013	43.79	44.31	43.59	43.74	3,292,429	-0.05(-0.12%)
Jul 24, 2013	41.66	43.91	41.66	43.79	5,881,609	+2.42(+5.86%)
Jul 23, 2013	41.56	41.56	41.27	41.37	2,175,490	-0.13(-0.31%)
Jul 22, 2013	41.35	41.51	41.26	41.50	1,222,436	+0.28(+0.69%)
Jul 19, 2013	41.20	41.26	41.05	41.21	2,322,112	-0.03(-0.06%)
Jul 18, 2013	41.19	41.40	40.88	41.24	1,433,778	-0.04(-0.09%)
Jul 17, 2013	41.00	41.51	40.87	41.28	1,318,791	+0.57(+1.39%)
Jul 16, 2013	40.89	40.92	40.52	40.71	2,422,351	-0.08(-0.19%)
Jul 15, 2013	40.94	41.16	40.79	40.79	1,452,779	-0.16(-0.38%)
Jul 12, 2013	40.59	41.04	40.51	40.95	1,292,510	+0.32(+0.79%)
Jul 11, 2013	40.98	40.98	40.36	40.63	1,721,873	+0.34(+0.83%)
Jul 10, 2013	40.12	40.42	40.10	40.29	2,556,366	+0.11(+0.28%)
Jul 09, 2013	40.46	40.44	40.07	40.18	2,200,266	+0.01(+0.02%)
Jul 08, 2013	40.51	40.66	40.11	40.17	2,058,580	-0.12(-0.30%)
Jul 05, 2013	40.28	40.39	40.00	40.29	1,736,777	+0.37(+0.93%)
Jul 03, 2013	39.65	40.01	39.49	39.92	1,142,321	+0.06(+0.15%)
Jul 02, 2013	39.88	40.14	39.63	39.86	1,597,195	-0.18(-0.45%)
Jul 01, 2013	39.51	40.22	39.51	40.04	1,682,674	+0.75(+1.91%)
Jun 28, 2013	39.35	39.60	38.99	39.29	1,701,561	+0.10(+0.26%)
Jun 26, 2013	39.44	39.47	39.11	39.19	1,777,732	+0.16(+0.42%)
Jun 25, 2013	38.89	39.13	38.46	39.02	1,481,598	+0.98(+2.59%)
Jun 24, 2013	38.95	38.98	37.98	38.04	2,588,527	-1.31(-3.33%)
Jun 21, 2013	38.94	39.39	38.62	39.35	3,481,431	+0.72(+1.88%)
Jun 20, 2013	39.25	39.34	38.54	38.62	2,185,159	-1.04(-2.61%)
Jun 19, 2013	40.43	40.43	39.53	39.66	1,899,315	-0.78(-1.92%)
Jun 18, 2013	39.78	40.45	39.75	40.44	1,296,055	+0.60(+1.52%)
Jun 17, 2013	39.42	39.99	39.34	39.83	1,516,834	+0.65(+1.65%)
Jun 14, 2013	39.41	39.58	39.07	39.19	1,183,498	-0.17(-0.44%)
Jun 13, 2013	38.54	39.46	38.38	39.36	1,005,145	+0.79(+2.06%)
Jun 12, 2013	39.02	39.13	38.50	38.56	1,766,285	-0.16(-0.42%)
Jun 11, 2013	38.54	38.95	38.32	38.73	1,763,358	-0.27(-0.69%)
Jun 10, 2013	39.38	39.46	38.93	39.00	1,388,680	-0.28(-0.72%)
Jun 07, 2013	38.50	39.42	38.50	39.28	1,939,651	+0.93(+2.43%)
Jun 06, 2013	38.38	38.54	37.86	38.35	1,709,773	+0.00(+0.00%)
Jun 05, 2013	38.50	38.60	38.07	38.35	2,008,068	-0.33(-0.85%)
Jun 04, 2013	38.81	39.13	38.45	38.68	1,733,595	-0.14(-0.36%)
Jun 03, 2013	38.43	38.96	38.25	38.81	1,981,569	+0.52(+1.35%)
May 31, 2013	38.84	39.27	38.30	38.30	2,551,139	-0.66(-1.68%)
May 30, 2013	38.59	39.35	38.57	38.95	1,831,731	+0.47(+1.21%)
May 29, 2013	38.69	38.92	38.48	38.49	2,288,140	-0.66(-1.67%)
May 28, 2013	39.29	39.56	39.13	39.14	1,916,762	+0.08(+0.20%)
May 24, 2013	39.05	39.19	38.65	39.06	1,003,644	-0.24(-0.61%)
May 23, 2013	38.99	39.55	38.89	39.31	1,703,866	+0.05(+0.13%)
May 22, 2013	39.80	40.08	39.03	39.25	2,150,222	-0.40(-1.00%)
May 21, 2013	39.83	39.87	39.49	39.65	1,543,748	-0.11(-0.28%)
May 20, 2013	39.44	40.07	39.41	39.76	1,925,986	+0.09(+0.22%)
May 17, 2013	39.12	39.70	39.11	39.68	2,057,132	+0.58(+1.48%)
May 16, 2013	39.02	39.43	38.98	39.10	1,400,274	+0.04(+0.11%)
May 15, 2013	38.59	39.17	38.48	39.06	1,350,243	+0.79(+2.07%)
May 13, 2013	38.36	38.39	38.23	38.26	1,628,470	-0.12(-0.31%)
May 10, 2013	38.41	38.60	38.29	38.38	1,793,867	-0.01(-0.02%)
May 09, 2013	38.75	38.80	38.25	38.39	2,378,486	-0.34(-0.89%)
May 08, 2013	38.54	38.89	38.34	38.74	2,671,606	+0.15(+0.38%)
May 07, 2013	38.74	39.02	38.55	38.59	1,929,826	-0.13(-0.33%)
May 06, 2013	38.03	38.79	38.03	38.72	1,361,608	+0.38(+0.99%)
May 03, 2013	37.78	38.44	37.52	38.34	2,279,662	+0.82(+2.18%)
May 02, 2013	37.14	37.62	36.94	37.52	1,674,944	+0.66(+1.80%)

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.