Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	36.29	36.64	35.98	36.44	2,275,091	+0.20(+0.54%)
Jul 30, 2013	36.28	36.56	36.18	36.24	1,796,550	+0.03(+0.09%)
Jul 29, 2013	36.19	36.42	36.11	36.21	1,415,400	-0.07(-0.18%)
Jul 26, 2013	36.09	36.29	35.86	36.28	2,229,270	+0.05(+0.15%)
Jul 25, 2013	35.69	36.26	35.66	36.22	1,852,678	+0.48(+1.34%)
Jul 24, 2013	36.19	36.36	35.62	35.75	1,802,115	-0.37(-1.02%)
Jul 23, 2013	35.83	36.19	35.77	36.12	1,868,455	+0.30(+0.84%)
Jul 22, 2013	36.14	36.25	35.60	35.82	3,752,506	-0.30(-0.83%)
Jul 19, 2013	35.83	36.16	35.73	36.12	2,528,292	+0.37(+1.05%)
Jul 18, 2013	35.34	35.75	35.34	35.74	1,952,466	+0.44(+1.24%)
Jul 17, 2013	35.28	35.43	35.11	35.30	1,486,940	+0.23(+0.65%)
Jul 16, 2013	35.53	35.59	34.94	35.08	3,028,029	-0.46(-1.30%)
Jul 15, 2013	34.85	35.62	34.77	35.54	2,386,911	+0.70(+2.01%)
Jul 12, 2013	34.50	34.88	34.34	34.84	2,526,496	+0.29(+0.83%)
Jul 11, 2013	34.41	34.60	34.19	34.55	2,325,235	+0.60(+1.76%)
Jul 10, 2013	33.75	34.06	33.54	33.95	2,102,856	+0.29(+0.85%)
Jul 09, 2013	33.63	33.72	33.43	33.67	2,426,176	+0.24(+0.72%)
Jul 08, 2013	33.36	33.70	33.20	33.43	2,402,231	+0.27(+0.81%)
Jul 05, 2013	33.48	33.49	32.71	33.15	2,274,644	-0.25(-0.75%)
Jul 03, 2013	33.23	33.48	33.04	33.40	1,076,767	-0.03(-0.09%)
Jul 02, 2013	33.45	33.87	33.22	33.43	2,745,831	-0.06(-0.19%)
Jul 01, 2013	33.94	34.21	33.34	33.50	3,842,346	-0.50(-1.48%)
Jun 28, 2013	33.78	34.22	33.17	34.00	8,107,717	-0.28(-0.82%)
Jun 27, 2013	34.32	34.71	34.17	34.28	2,091,609	+0.03(+0.08%)
Jun 26, 2013	33.63	34.36	33.63	34.25	3,773,702	+0.70(+2.10%)
Jun 25, 2013	33.51	33.71	33.15	33.55	3,000,074	+0.31(+0.95%)
Jun 24, 2013	32.76	33.53	32.46	33.23	3,583,626	+0.27(+0.80%)
Jun 21, 2013	32.86	33.11	32.10	32.97	3,670,381	+0.36(+1.12%)
Jun 20, 2013	33.26	33.27	32.51	32.60	3,043,015	-0.96(-2.86%)
Jun 19, 2013	34.00	34.17	33.56	33.56	3,569,008	-0.43(-1.26%)
Jun 18, 2013	33.44	34.08	33.29	33.99	2,806,414	+0.57(+1.70%)
Jun 17, 2013	33.48	33.70	33.22	33.42	1,507,962	+0.14(+0.42%)
Jun 14, 2013	33.15	33.39	32.94	33.28	1,407,253	+0.15(+0.46%)
Jun 13, 2013	32.46	33.17	32.36	33.13	1,518,961	+0.67(+2.07%)
Jun 12, 2013	33.09	33.10	32.46	32.46	1,890,072	-0.49(-1.48%)
Jun 11, 2013	32.82	33.18	32.62	32.95	2,641,927	-0.10(-0.30%)
Jun 10, 2013	33.21	33.21	32.81	33.05	1,864,554	-0.17(-0.51%)
Jun 07, 2013	33.20	33.36	32.93	33.22	2,510,903	+0.06(+0.17%)
Jun 06, 2013	32.75	33.16	32.56	33.16	4,126,572	+0.47(+1.44%)
Jun 05, 2013	33.07	33.09	32.63	32.69	2,867,488	-0.50(-1.51%)
Jun 04, 2013	33.62	33.78	33.12	33.19	4,412,078	-0.51(-1.52%)
Jun 03, 2013	33.60	33.97	33.22	33.70	3,001,631	+0.02(+0.07%)
May 31, 2013	33.73	34.43	33.68	33.68	4,655,429	-0.16(-0.47%)
May 30, 2013	33.55	34.19	33.55	33.83	4,286,100	+0.38(+1.14%)
May 29, 2013	33.75	33.76	33.42	33.45	6,028,261	-0.56(-1.64%)
May 28, 2013	34.23	34.58	33.72	34.01	9,299,021	+1.04(+3.15%)
May 24, 2013	32.76	33.00	32.51	32.97	4,138,626	+0.05(+0.16%)
May 23, 2013	32.98	33.18	32.35	32.92	7,021,439	-0.90(-2.67%)
May 22, 2013	34.66	34.66	33.75	33.82	4,182,370	-0.90(-2.59%)
May 21, 2013	35.04	35.15	34.66	34.72	2,718,131	-0.32(-0.92%)
May 20, 2013	34.99	35.05	34.84	35.04	3,717,962	+0.06(+0.18%)
May 17, 2013	34.64	34.98	34.17	34.98	3,978,861	+0.60(+1.76%)
May 16, 2013	34.59	34.96	34.35	34.38	4,288,751	-0.23(-0.66%)
May 15, 2013	34.09	34.76	33.99	34.60	2,538,891	+0.82(+2.44%)
May 13, 2013	33.65	33.90	33.48	33.78	1,626,918	-0.02(-0.06%)
May 10, 2013	33.92	34.02	33.53	33.80	2,402,676	-0.12(-0.34%)
May 09, 2013	34.30	34.52	33.77	33.92	2,463,813	-0.39(-1.13%)
May 08, 2013	34.58	34.71	34.16	34.31	2,106,468	-0.21(-0.61%)
May 07, 2013	34.34	34.65	34.25	34.52	2,475,208	+0.24(+0.70%)
May 06, 2013	34.63	34.77	34.24	34.28	2,638,289	-0.48(-1.37%)
May 03, 2013	34.64	34.97	34.49	34.75	3,413,900	+0.27(+0.77%)
May 02, 2013	33.90	35.08	33.48	34.49	5,763,287	+0.48(+1.41%)

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.