Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	45.78	46.16	45.56	45.65	849,459	-0.11(-0.24%)
Jul 30, 2013	45.45	45.96	45.33	45.76	837,370	+0.51(+1.13%)
Jul 29, 2013	44.83	45.57	44.65	45.25	1,013,638	-0.20(-0.44%)
Jul 26, 2013	45.41	45.90	45.16	45.45	709,916	-0.26(-0.57%)
Jul 25, 2013	45.00	45.78	44.92	45.71	928,216	+0.78(+1.74%)
Jul 24, 2013	44.00	46.39	43.61	44.93	1,947,207	+1.68(+3.88%)
Jul 23, 2013	43.05	43.39	42.95	43.25	505,277	+0.29(+0.68%)
Jul 22, 2013	42.72	43.14	42.91	42.96	370,553	-0.01(-0.02%)
Jul 19, 2013	42.53	42.98	42.22	42.97	401,878	+0.16(+0.37%)
Jul 18, 2013	42.64	43.02	42.36	42.81	307,210	+0.20(+0.47%)
Jul 17, 2013	42.48	42.93	42.25	42.61	350,669	+0.21(+0.50%)
Jul 16, 2013	42.14	42.68	42.14	42.40	476,924	-0.16(-0.38%)
Jul 15, 2013	42.08	42.68	42.04	42.56	414,072	+0.53(+1.26%)
Jul 12, 2013	42.00	42.38	41.56	42.03	525,962	+0.04(+0.10%)
Jul 11, 2013	41.95	42.25	41.78	41.99	501,635	+0.48(+1.16%)
Jul 10, 2013	41.13	41.54	40.94	41.51	286,839	+0.44(+1.07%)
Jul 09, 2013	40.96	41.43	40.94	41.07	480,901	+0.38(+0.93%)
Jul 08, 2013	41.30	41.30	40.53	40.69	490,562	-0.39(-0.95%)
Jul 05, 2013	40.37	41.16	40.35	41.08	319,221	+1.10(+2.75%)
Jul 03, 2013	39.69	40.13	39.58	39.98	222,904	+0.09(+0.23%)
Jul 02, 2013	40.34	40.62	39.59	39.89	586,696	-0.41(-1.02%)
Jul 01, 2013	39.94	40.56	39.94	40.30	367,072	+0.45(+1.13%)
Jun 28, 2013	39.40	39.89	39.23	39.85	831,269	+0.40(+1.01%)
Jun 27, 2013	38.67	39.56	38.52	39.45	423,013	+1.07(+2.79%)
Jun 26, 2013	38.67	38.81	38.13	38.38	545,644	+0.19(+0.50%)
Jun 25, 2013	38.17	38.37	37.60	38.19	786,506	+0.51(+1.35%)
Jun 24, 2013	38.41	38.52	37.67	37.68	695,408	-1.13(-2.91%)
Jun 21, 2013	39.44	39.67	38.50	38.81	1,157,141	-0.45(-1.15%)
Jun 20, 2013	39.26	39.93	39.17	39.26	771,451	-0.49(-1.23%)
Jun 19, 2013	40.42	40.42	39.49	39.75	666,210	-0.74(-1.83%)
Jun 18, 2013	40.09	40.63	40.09	40.49	408,971	+0.43(+1.07%)
Jun 17, 2013	40.18	40.57	39.88	40.06	445,986	+0.27(+0.68%)
Jun 14, 2013	39.44	40.01	39.44	39.79	472,145	+0.10(+0.25%)
Jun 13, 2013	39.10	39.81	38.96	39.69	572,524	+0.60(+1.53%)
Jun 12, 2013	40.27	40.27	39.00	39.09	616,726	-0.73(-1.83%)
Jun 11, 2013	39.56	40.26	39.56	39.82	396,405	-0.48(-1.19%)
Jun 10, 2013	40.36	40.38	39.94	40.30	516,186	+0.07(+0.17%)
Jun 07, 2013	40.17	40.51	39.91	40.23	625,808	+0.33(+0.83%)
Jun 06, 2013	39.79	40.20	39.37	39.90	500,737	+0.13(+0.33%)
Jun 05, 2013	39.67	40.06	39.38	39.77	859,960	-0.02(-0.05%)
Jun 04, 2013	39.57	40.17	39.41	39.79	549,544	+0.26(+0.66%)
Jun 03, 2013	39.87	40.16	39.32	39.53	589,592	-0.23(-0.58%)
May 31, 2013	39.85	40.29	39.57	39.76	598,050	-0.31(-0.77%)
May 30, 2013	39.46	40.33	39.37	40.07	555,632	+0.78(+1.99%)
May 29, 2013	39.09	39.48	39.05	39.29	463,211	-0.09(-0.23%)
May 28, 2013	39.26	39.79	39.17	39.38	582,287	+0.69(+1.78%)
May 24, 2013	39.33	39.56	38.53	38.69	689,312	-1.03(-2.59%)
May 23, 2013	39.14	39.85	39.05	39.72	706,396	+0.12(+0.30%)
May 22, 2013	39.81	40.42	39.40	39.60	940,614	-0.18(-0.45%)
May 21, 2013	39.44	40.00	39.32	39.78	674,951	+0.39(+0.99%)
May 20, 2013	39.77	39.88	39.24	39.39	1,000,900	-0.47(-1.18%)
May 17, 2013	39.26	39.96	39.26	39.86	612,454	+0.72(+1.84%)
May 16, 2013	39.33	39.71	39.09	39.14	998,669	-0.25(-0.63%)
May 15, 2013	37.98	39.41	37.84	39.39	1,291,413	+1.46(+3.85%)
May 13, 2013	38.14	38.33	37.80	37.93	870,372	-0.38(-0.99%)
May 10, 2013	38.80	39.01	38.22	38.31	1,121,957	-0.50(-1.29%)
May 09, 2013	38.76	39.09	38.50	38.81	761,359	+0.02(+0.05%)
May 08, 2013	37.97	38.84	37.94	38.79	1,364,263	+0.77(+2.03%)
May 07, 2013	37.80	38.09	37.64	38.02	881,597	+0.36(+0.96%)
May 06, 2013	37.47	37.87	37.31	37.66	719,646	+0.23(+0.61%)
May 03, 2013	37.58	37.90	37.43	37.43	608,881	+0.31(+0.84%)
May 02, 2013	36.60	37.25	36.60	37.12	638,887	+0.65(+1.78%)

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.