Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	42.25	42.45	41.01	41.04	1,590,441	-0.85(-2.03%)
Jul 30, 2013	42.05	42.15	41.67	41.89	1,298,180	-0.03(-0.07%)
Jul 29, 2013	41.44	42.02	41.42	41.92	1,198,799	+0.56(+1.35%)
Jul 26, 2013	41.49	41.62	41.12	41.36	1,355,453	-0.05(-0.12%)
Jul 25, 2013	41.65	42.00	41.23	41.41	911,863	-0.54(-1.29%)
Jul 24, 2013	41.74	42.63	41.50	41.95	2,649,964	+0.72(+1.75%)
Jul 23, 2013	41.24	41.29	40.70	41.23	996,949	+0.08(+0.19%)
Jul 22, 2013	41.75	41.98	40.88	41.15	1,248,601	-0.93(-2.21%)
Jul 19, 2013	42.09	42.28	41.97	42.08	2,079,660	-0.05(-0.12%)
Jul 18, 2013	42.11	42.57	42.11	42.13	703,348	+0.11(+0.26%)
Jul 17, 2013	42.08	42.38	41.96	42.02	883,113	-0.04(-0.10%)
Jul 16, 2013	42.22	42.22	41.91	42.06	817,299	+0.11(+0.26%)
Jul 15, 2013	41.83	42.20	41.71	41.95	701,270	+0.08(+0.19%)
Jul 12, 2013	41.83	42.20	41.58	41.87	827,611	+0.18(+0.43%)
Jul 11, 2013	41.36	41.78	41.21	41.69	991,404	+0.69(+1.68%)
Jul 10, 2013	40.65	41.04	40.39	41.00	1,907,874	+0.29(+0.71%)
Jul 09, 2013	40.73	41.19	40.55	40.71	1,548,153	-0.28(-0.68%)
Jul 08, 2013	41.00	41.02	40.86	40.99	1,787,426	+0.15(+0.37%)
Jul 05, 2013	41.29	41.69	40.72	40.84	1,442,303	-0.41(-0.99%)
Jul 04, 2013	41.84	42.38	41.25	41.25	602,726	-0.27(-0.65%)
Jul 03, 2013	42.37	42.37	41.01	41.52	1,776,889	-0.85(-2.01%)
Jul 02, 2013	41.11	42.41	41.11	42.37	2,106,479	+1.17(+2.84%)
Jun 28, 2013		41.20	41.20	41.20	0	+0.85(+2.11%)
Jun 27, 2013	40.50	41.00	40.30	40.35	5,999,169	-1.32(-3.17%)
Jun 26, 2013	44.78	44.78	41.25	41.67	9,753,982	-4.22(-9.20%)
Jun 25, 2013	46.17	46.50	45.77	45.89	812,967	-0.18(-0.39%)
Jun 24, 2013	45.98	46.63	45.98	46.07	1,285,273	-0.38(-0.82%)
Jun 21, 2013	45.20	46.46	45.04	46.45	4,697,829	+1.67(+3.73%)
Jun 20, 2013	45.88	46.05	44.70	44.78	2,094,716	-1.47(-3.18%)
Jun 19, 2013	46.85	46.85	45.88	46.25	1,404,952	-0.65(-1.39%)
Jun 18, 2013	46.17	46.95	46.03	46.90	1,697,022	+0.95(+2.07%)
Jun 17, 2013	46.15	46.62	45.59	45.95	1,321,956	+0.60(+1.32%)
Jun 14, 2013	45.65	45.87	45.27	45.35	2,206,281	-0.54(-1.18%)
Jun 13, 2013	44.79	46.15	44.25	45.89	1,433,206	+1.11(+2.48%)
Jun 12, 2013	44.90	44.95	44.59	44.78	968,140	-0.33(-0.73%)
Jun 11, 2013	45.74	45.78	45.09	45.11	1,120,245	-0.64(-1.40%)
Jun 10, 2013	45.90	45.96	45.60	45.75	921,923	+0.10(+0.22%)
Jun 07, 2013	45.90	46.04	45.42	45.65	876,229	-0.40(-0.87%)
Jun 06, 2013	45.70	46.27	45.25	46.05	1,510,193	+0.27(+0.59%)
Jun 05, 2013	46.11	46.23	45.63	45.78	1,144,329	-0.67(-1.44%)
Jun 04, 2013	46.75	46.89	45.93	46.45	1,795,940	-0.32(-0.68%)
Jun 03, 2013	47.02	47.26	46.40	46.77	1,544,591	-0.23(-0.49%)
May 31, 2013	47.73	47.89	46.89	47.00	2,191,509	-0.73(-1.53%)
May 30, 2013	48.05	48.21	47.66	47.73	641,008	-0.21(-0.44%)
May 29, 2013	47.57	48.03	47.45	47.94	1,435,725	+0.25(+0.52%)
May 28, 2013	47.90	48.22	47.67	47.69	1,288,539	-0.08(-0.17%)
May 27, 2013	47.86	47.86	47.40	47.77	503,936	-0.08(-0.17%)
May 24, 2013	48.28	48.28	47.39	47.85	1,646,942	-0.43(-0.89%)
May 23, 2013	48.50	48.82	48.09	48.28	1,096,201	-0.67(-1.37%)
May 22, 2013	49.36	49.82	48.83	48.95	1,184,278	-0.25(-0.51%)
May 21, 2013	48.68	50.04	48.66	49.20	1,327,500	+0.31(+0.63%)
May 17, 2013		48.89	48.89	48.89	0	+1.30(+2.73%)
May 16, 2013	48.19	48.20	47.38	47.59	1,442,859	-0.61(-1.27%)
May 15, 2013	49.92	49.92	47.60	48.20	2,251,391	-1.67(-3.35%)
May 13, 2013	49.74	50.04	49.40	49.87	865,207	+0.35(+0.71%)
May 10, 2013	49.69	49.90	49.40	49.52	524,525	+0.00(+0.00%)
May 09, 2013	50.11	50.29	49.18	49.52	581,374	-0.36(-0.72%)
May 08, 2013	49.31	50.02	49.31	49.88	593,250	+0.53(+1.07%)
May 07, 2013	49.46	49.98	49.31	49.35	831,736	-0.27(-0.54%)
May 06, 2013	49.87	49.91	49.42	49.62	462,598	+0.06(+0.12%)
May 03, 2013	49.90	50.00	49.42	49.56	592,719	+0.01(+0.02%)
May 02, 2013	49.62	49.80	49.47	49.55	795,514	-0.20(-0.40%)

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.