Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.64	35.01	34.59	34.97	3,510,446	+0.16(+0.46%)
Jul 30, 2013	34.38	35.03	34.29	34.81	5,825,310	-0.33(-0.95%)
Jul 29, 2013	35.22	35.31	34.99	35.14	4,963,757	-0.73(-2.04%)
Jul 26, 2013	36.24	36.44	35.07	35.87	8,364,526	-0.47(-1.28%)
Jul 25, 2013	36.22	36.34	35.86	36.34	2,224,267	-0.01(-0.02%)
Jul 24, 2013	36.41	36.42	36.01	36.35	3,133,739	+0.03(+0.07%)
Jul 23, 2013	35.78	36.69	35.74	36.32	5,612,862	+0.57(+1.60%)
Jul 22, 2013	35.36	35.95	35.32	35.75	3,820,473	+0.43(+1.22%)
Jul 19, 2013	35.27	35.33	35.01	35.32	2,072,124	+0.09(+0.25%)
Jul 18, 2013	34.90	35.42	34.88	35.23	3,949,368	+0.21(+0.60%)
Jul 17, 2013	34.80	35.02	34.66	35.02	3,364,869	+0.31(+0.89%)
Jul 16, 2013	35.08	35.14	34.43	34.71	4,845,003	-0.39(-1.10%)
Jul 15, 2013	34.78	35.17	34.58	35.10	2,473,614	+0.26(+0.73%)
Jul 12, 2013	34.44	34.84	34.34	34.84	2,614,545	+0.35(+1.02%)
Jul 11, 2013	34.27	34.52	34.23	34.49	3,390,735	+0.34(+1.01%)
Jul 10, 2013	34.46	34.47	34.10	34.15	3,497,332	-0.21(-0.62%)
Jul 09, 2013	34.54	34.68	34.32	34.36	2,665,984	-0.15(-0.43%)
Jul 08, 2013	34.24	34.77	34.21	34.51	4,409,752	+0.21(+0.62%)
Jul 05, 2013	34.38	34.40	34.09	34.30	2,021,550	+0.19(+0.57%)
Jul 03, 2013	34.22	34.25	34.03	34.10	1,791,401	-0.28(-0.82%)
Jul 02, 2013	34.36	34.53	34.24	34.39	2,395,478	+0.03(+0.08%)
Jul 01, 2013	34.54	34.57	34.16	34.36	3,571,340	-0.17(-0.48%)
Jun 28, 2013	34.12	34.69	34.12	34.53	3,959,798	+0.37(+1.08%)
Jun 27, 2013	34.02	34.35	34.02	34.16	2,965,397	+0.16(+0.47%)
Jun 26, 2013	33.98	34.17	33.84	34.00	3,174,603	+0.04(+0.13%)
Jun 25, 2013	33.99	34.07	33.70	33.95	4,034,731	+0.24(+0.71%)
Jun 24, 2013	34.03	34.03	33.68	33.72	5,251,053	-0.41(-1.19%)
Jun 21, 2013	34.21	34.53	34.00	34.12	3,473,829	-0.12(-0.36%)
Jun 20, 2013	34.12	34.41	33.91	34.25	5,138,038	-0.37(-1.07%)
Jun 19, 2013	34.99	34.99	34.49	34.62	3,218,720	-0.30(-0.86%)
Jun 18, 2013	34.65	34.95	34.51	34.91	3,052,693	+0.28(+0.81%)
Jun 17, 2013	34.63	34.79	34.43	34.63	2,779,774	+0.21(+0.61%)
Jun 14, 2013	34.65	34.68	34.27	34.42	2,812,087	-0.27(-0.79%)
Jun 13, 2013	34.30	34.80	33.92	34.69	3,087,078	+0.27(+0.79%)
Jun 12, 2013	34.92	35.14	34.30	34.42	7,356,025	-0.66(-1.88%)
Jun 11, 2013	34.91	35.21	34.66	35.08	4,997,317	-0.15(-0.43%)
Jun 10, 2013	34.78	35.33	34.76	35.23	5,336,230	+0.45(+1.29%)
Jun 07, 2013	34.35	34.99	33.90	34.78	5,607,649	+0.56(+1.65%)
Jun 06, 2013	33.67	34.25	33.51	34.22	6,154,015	+0.72(+2.16%)
Jun 05, 2013	33.70	33.73	33.27	33.50	3,243,420	-0.13(-0.39%)
Jun 04, 2013	33.91	33.91	33.43	33.63	3,260,769	-0.28(-0.83%)
Jun 03, 2013	33.76	33.92	33.36	33.91	3,693,801	+0.26(+0.79%)
May 31, 2013	34.22	34.22	33.65	33.65	5,167,525	-0.55(-1.62%)
May 30, 2013	33.95	34.33	33.91	34.20	3,623,845	+0.01(+0.03%)
May 29, 2013	34.36	34.47	34.06	34.19	4,647,905	-0.30(-0.87%)
May 28, 2013	34.91	35.21	34.40	34.49	4,170,137	-0.16(-0.46%)
May 24, 2013	34.79	34.84	34.25	34.65	3,808,577	-0.13(-0.38%)
May 23, 2013	34.21	35.03	34.17	34.78	4,038,395	+0.12(+0.36%)
May 22, 2013	35.22	35.30	34.45	34.66	5,647,723	-0.76(-2.14%)
May 21, 2013	35.25	35.48	35.04	35.42	4,143,006	+0.02(+0.05%)
May 20, 2013	35.33	35.65	35.28	35.40	4,060,549	-0.04(-0.10%)
May 17, 2013	35.34	35.63	35.23	35.43	3,920,244	+0.24(+0.68%)
May 16, 2013	34.82	35.38	34.79	35.20	4,716,762	+0.01(+0.03%)
May 15, 2013	34.94	35.32	34.94	35.19	3,958,626	+0.63(+1.81%)
May 13, 2013	34.10	34.59	34.02	34.56	4,229,232	+0.31(+0.90%)
May 10, 2013	34.20	34.41	34.02	34.25	4,743,354	+0.02(+0.05%)
May 09, 2013	33.83	34.32	33.72	34.24	3,575,177	+0.40(+1.17%)
May 08, 2013	33.79	34.26	33.76	33.84	3,334,656	+0.06(+0.18%)
May 07, 2013	33.95	34.20	33.75	33.78	3,991,239	+0.04(+0.10%)
May 06, 2013	33.88	33.95	33.67	33.74	5,327,832	-0.17(-0.49%)
May 03, 2013	33.38	34.40	33.29	33.91	7,992,076	+0.62(+1.85%)
May 02, 2013	33.47	33.55	32.96	33.29	7,983,859	-0.26(-0.79%)

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.