Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	39.54	42.75	39.41	42.42	11,868,359	+2.09(+5.18%)
Jul 30, 2013	40.73	40.87	39.95	40.33	5,910,154	-0.34(-0.83%)
Jul 29, 2013	40.78	40.90	40.39	40.67	3,978,493	-0.03(-0.07%)
Jul 26, 2013	40.87	41.28	40.50	40.70	3,774,815	-0.29(-0.71%)
Jul 25, 2013	40.48	41.18	40.17	40.99	6,597,705	+0.40(+0.99%)
Jul 24, 2013	41.15	41.15	39.80	40.59	5,860,090	-0.45(-1.09%)
Jul 23, 2013	40.33	41.19	40.25	41.04	5,708,322	+1.06(+2.64%)
Jul 22, 2013	40.17	40.31	39.44	39.98	5,934,425	+0.32(+0.82%)
Jul 19, 2013	39.62	39.89	39.12	39.66	5,742,340	+0.39(+1.00%)
Jul 18, 2013	40.14	40.20	39.12	39.26	6,275,991	-0.87(-2.17%)
Jul 17, 2013	39.88	40.30	39.39	40.13	4,465,665	+0.37(+0.94%)
Jul 16, 2013	40.84	40.99	39.42	39.76	9,119,735	-1.10(-2.68%)
Jul 15, 2013	41.01	41.28	40.55	40.86	6,091,977	+0.10(+0.24%)
Jul 12, 2013	39.25	41.14	39.25	40.76	8,862,498	+0.92(+2.30%)
Jul 11, 2013	39.35	39.94	38.64	39.84	7,762,316	+1.15(+2.98%)
Jul 10, 2013	40.29	40.44	38.59	38.69	8,516,287	-1.67(-4.14%)
Jul 09, 2013	40.71	40.95	40.29	40.36	4,742,444	-0.17(-0.41%)
Jul 08, 2013	39.81	40.81	39.76	40.52	4,450,444	+1.04(+2.64%)
Jul 05, 2013	39.90	39.93	38.22	39.48	5,296,142	-0.30(-0.76%)
Jul 03, 2013	39.15	39.81	37.80	39.79	8,975,203	+0.41(+1.05%)
Jul 02, 2013	40.59	40.84	39.05	39.37	7,246,377	-1.26(-3.09%)
Jul 01, 2013	40.86	41.55	40.47	40.63	5,054,981	-0.01(-0.02%)
Jun 28, 2013	40.79	41.21	40.54	40.64	5,181,626	-0.56(-1.36%)
Jun 26, 2013	41.46	42.05	41.08	41.19	3,927,917	+0.21(+0.52%)
Jun 25, 2013	40.21	41.19	40.21	40.98	5,009,519	+1.53(+3.88%)
Jun 24, 2013	40.32	40.54	39.21	39.45	7,159,400	-1.42(-3.48%)
Jun 21, 2013	42.09	42.24	40.05	40.87	9,219,556	-0.79(-1.89%)
Jun 20, 2013	43.17	43.24	41.43	41.66	7,375,265	-2.23(-5.09%)
Jun 19, 2013	44.33	44.75	43.81	43.89	4,844,213	-0.52(-1.18%)
Jun 18, 2013	44.48	44.84	44.32	44.42	3,387,758	+0.09(+0.20%)
Jun 17, 2013	44.28	44.62	44.13	44.33	4,844,786	+0.31(+0.71%)
Jun 14, 2013	44.64	44.82	43.99	44.02	2,660,422	-0.48(-1.09%)
Jun 13, 2013	43.52	44.71	43.02	44.50	4,836,636	+0.83(+1.90%)
Jun 12, 2013	44.75	44.98	43.58	43.67	5,751,885	-0.45(-1.02%)
Jun 11, 2013	44.18	44.65	43.94	44.12	4,642,500	-0.79(-1.77%)
Jun 10, 2013	45.48	45.79	44.84	44.91	3,439,366	-0.52(-1.15%)
Jun 07, 2013	45.14	45.66	44.96	45.44	4,022,467	+0.60(+1.34%)
Jun 06, 2013	43.93	44.94	43.70	44.84	3,823,294	+0.96(+2.19%)
Jun 05, 2013	44.79	45.08	43.82	43.88	4,443,160	-1.08(-2.41%)
Jun 04, 2013	45.39	45.65	44.35	44.96	4,190,255	-0.62(-1.36%)
Jun 03, 2013	46.24	46.27	44.34	45.58	5,833,130	-0.34(-0.74%)
May 31, 2013	45.97	46.83	45.72	45.92	5,084,433	-0.14(-0.30%)
May 30, 2013	45.77	46.29	45.30	46.06	4,198,991	-0.05(-0.10%)
May 29, 2013	45.67	46.45	45.28	46.11	4,545,101	+0.22(+0.48%)
May 28, 2013	45.79	46.20	45.47	45.88	4,047,738	+0.72(+1.60%)
May 24, 2013	44.68	45.18	44.01	45.16	3,650,869	+0.15(+0.34%)
May 23, 2013	44.45	45.22	44.08	45.01	3,413,872	-0.10(-0.21%)
May 22, 2013	45.04	45.95	44.70	45.10	6,498,807	-0.02(-0.05%)
May 21, 2013	45.59	46.02	44.76	45.13	6,531,425	-0.37(-0.82%)
May 20, 2013	45.06	46.11	45.06	45.50	6,569,535	+0.34(+0.76%)
May 17, 2013	44.28	45.47	44.27	45.15	8,008,983	+1.12(+2.54%)
May 16, 2013	44.64	45.12	43.94	44.04	5,790,999	-0.77(-1.71%)
May 15, 2013	43.96	45.17	43.96	44.80	8,149,829	+2.06(+4.81%)
May 13, 2013	42.17	42.96	41.66	42.75	5,551,662	+0.41(+0.96%)
May 10, 2013	42.58	42.90	42.08	42.34	7,337,118	-0.52(-1.21%)
May 09, 2013	43.62	43.64	42.68	42.86	4,979,831	-0.88(-2.02%)
May 08, 2013	44.30	44.47	43.35	43.74	5,312,194	-0.74(-1.66%)
May 07, 2013	44.32	45.07	44.16	44.48	6,779,909	+0.42(+0.96%)
May 06, 2013	43.10	44.31	42.99	44.06	5,339,146	+1.17(+2.72%)
May 03, 2013	41.94	43.22	41.59	42.89	6,595,042	+1.30(+3.12%)
May 02, 2013	41.44	41.86	40.81	41.59	6,106,647	+0.43(+1.06%)

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.