Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	46.66	46.71	45.76	46.28	615,020	-0.15(-0.32%)
Jul 30, 2013	46.59	46.69	46.11	46.43	668,084	+0.31(+0.67%)
Jul 29, 2013	46.12	46.41	45.44	46.12	417,119	-0.02(-0.04%)
Jul 26, 2013	45.58	46.37	45.47	46.14	715,809	+0.03(+0.07%)
Jul 25, 2013	44.84	46.54	44.84	46.11	1,067,792	+1.33(+2.97%)
Jul 24, 2013	44.67	45.04	44.31	44.78	731,902	+0.11(+0.25%)
Jul 23, 2013	45.87	46.92	44.63	44.67	876,647	-1.32(-2.87%)
Jul 22, 2013	46.33	46.52	45.80	45.99	915,593	+0.11(+0.24%)
Jul 19, 2013	45.40	46.16	44.68	45.88	1,025,514	+0.39(+0.86%)
Jul 18, 2013	43.83	45.52	43.61	45.49	1,798,801	+1.69(+3.86%)
Jul 17, 2013	42.00	44.08	41.77	43.80	1,344,110	+2.05(+4.91%)
Jul 16, 2013	42.53	42.99	41.36	41.75	578,481	-0.24(-0.57%)
Jul 15, 2013	42.19	42.47	41.15	41.99	563,640	-0.17(-0.40%)
Jul 12, 2013	41.04	42.48	40.95	42.16	1,516,100	+1.15(+2.80%)
Jul 11, 2013	40.17	41.46	40.10	41.01	1,023,155	+1.65(+4.19%)
Jul 10, 2013	39.18	39.46	38.44	39.36	486,511	+0.18(+0.46%)
Jul 09, 2013	39.08	39.52	38.36	39.18	540,731	+0.47(+1.21%)
Jul 08, 2013	38.77	39.15	38.48	38.71	404,227	+0.00(+0.00%)
Jul 05, 2013	39.05	39.05	37.77	38.71	510,270	-0.18(-0.46%)
Jul 03, 2013	37.42	38.89	37.19	38.89	543,506	+1.15(+3.05%)
Jul 02, 2013	38.03	38.57	37.53	37.74	450,698	-0.28(-0.74%)
Jul 01, 2013	37.62	38.72	37.62	38.02	706,751	+0.58(+1.55%)
Jun 28, 2013	37.58	38.10	37.25	37.44	2,028,029	-0.54(-1.42%)
Jun 26, 2013	37.66	38.80	37.62	37.98	1,108,817	+0.58(+1.55%)
Jun 25, 2013	36.41	37.51	36.41	37.40	992,394	+1.32(+3.66%)
Jun 24, 2013	36.44	36.78	35.40	36.08	1,820,456	-1.19(-3.19%)
Jun 21, 2013	40.26	40.26	36.94	37.27	2,775,408	-2.69(-6.73%)
Jun 20, 2013	41.84	41.84	39.66	39.96	2,152,735	-2.58(-6.06%)
Jun 19, 2013	43.42	44.35	41.97	42.54	1,432,708	-0.58(-1.35%)
Jun 18, 2013	42.52	43.20	42.40	43.12	581,004	+0.92(+2.18%)
Jun 17, 2013	42.88	43.00	41.85	42.20	718,104	-0.26(-0.61%)
Jun 14, 2013	42.03	43.18	41.75	42.46	1,009,844	+0.49(+1.17%)
Jun 13, 2013	40.78	42.27	40.78	41.97	547,152	+0.87(+2.12%)
Jun 12, 2013	42.08	42.17	40.94	41.10	609,162	-0.69(-1.65%)
Jun 11, 2013	41.22	42.43	41.01	41.79	703,202	-0.42(-1.00%)
Jun 10, 2013	42.18	42.79	41.84	42.21	490,972	+0.13(+0.31%)
Jun 07, 2013	41.58	42.15	40.91	42.08	896,401	+0.53(+1.28%)
Jun 06, 2013	40.62	41.62	40.38	41.55	583,943	+0.90(+2.21%)
Jun 05, 2013	41.26	41.32	40.11	40.65	880,076	-0.98(-2.35%)
Jun 04, 2013	41.66	42.45	40.89	41.63	982,898	-0.10(-0.24%)
Jun 03, 2013	40.84	41.78	39.88	41.73	960,037	+1.02(+2.51%)
May 31, 2013	41.75	42.26	40.50	40.71	1,459,633	-1.56(-3.69%)
May 30, 2013	40.76	42.77	40.76	42.27	1,298,039	+1.49(+3.65%)
May 29, 2013	40.55	41.57	39.22	40.78	1,523,026	-0.55(-1.33%)
May 28, 2013	42.98	43.19	40.31	41.33	2,004,764	-0.56(-1.34%)
May 24, 2013	41.95	42.41	41.36	41.89	1,421,733	-0.44(-1.04%)
May 23, 2013	41.38	43.51	40.72	42.33	2,363,132	-0.64(-1.49%)
May 22, 2013	45.38	46.19	42.27	42.97	1,914,374	-2.41(-5.31%)
May 21, 2013	45.71	46.24	45.03	45.38	907,473	-0.23(-0.50%)
May 20, 2013	45.30	46.01	44.82	45.61	1,399,554	+0.29(+0.64%)
May 17, 2013	44.71	45.85	44.70	45.32	1,297,159	+0.83(+1.87%)
May 16, 2013	44.68	44.84	43.50	44.49	1,721,949	-0.31(-0.69%)
May 15, 2013	45.33	45.42	44.27	44.80	1,018,847	+0.99(+2.26%)
May 13, 2013	44.25	44.49	43.03	43.81	1,923,887	+0.07(+0.16%)
May 10, 2013	42.50	43.99	42.45	43.74	2,161,116	+1.39(+3.28%)
May 09, 2013	41.01	42.61	41.01	42.35	2,505,093	+1.60(+3.93%)
May 08, 2013	40.69	41.01	39.62	40.75	1,752,784	+0.76(+1.90%)
May 07, 2013	40.75	41.00	39.09	39.99	3,064,685	+2.25(+5.96%)
May 06, 2013	37.49	38.44	35.53	37.74	2,572,104	+0.89(+2.42%)
May 03, 2013	37.50	37.26	36.47	36.85	938,884	-0.34(-0.91%)
May 02, 2013	36.81	37.99	35.55	37.19	1,049,732	+0.18(+0.49%)

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.