Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	38.69	38.88	38.39	38.51	1,099,196	-0.02(-0.06%)
Jul 30, 2013	38.10	38.79	37.77	38.53	1,668,576	+0.80(+2.12%)
Jul 29, 2013	37.55	37.86	37.38	37.73	1,267,078	+0.09(+0.23%)
Jul 26, 2013	38.21	38.23	37.51	37.65	1,666,829	-0.75(-1.96%)
Jul 25, 2013	38.61	38.74	38.29	38.40	795,758	-0.34(-0.87%)
Jul 24, 2013	39.02	39.12	38.61	38.73	1,232,918	-0.16(-0.41%)
Jul 23, 2013	38.55	39.10	38.45	38.90	1,330,034	+0.62(+1.61%)
Jul 22, 2013	38.03	38.30	37.88	38.28	1,787,440	+0.03(+0.08%)
Jul 19, 2013	37.07	38.65	36.76	38.25	4,466,372	-0.22(-0.58%)
Jul 18, 2013	38.29	38.70	37.97	38.47	1,732,937	+0.53(+1.39%)
Jul 17, 2013	37.92	38.21	37.75	37.94	740,597	+0.06(+0.17%)
Jul 16, 2013	38.29	38.29	37.50	37.88	1,025,178	-0.21(-0.55%)
Jul 15, 2013	38.21	38.34	37.63	38.09	1,283,016	-0.12(-0.31%)
Jul 12, 2013	38.09	38.27	37.69	38.21	886,013	+0.14(+0.36%)
Jul 11, 2013	37.98	38.38	37.97	38.07	1,253,874	+0.54(+1.45%)
Jul 10, 2013	37.30	37.94	36.93	37.52	1,016,401	+0.19(+0.52%)
Jul 09, 2013	36.99	37.50	36.99	37.33	1,119,904	+0.73(+1.99%)
Jul 08, 2013	36.72	36.93	36.44	36.60	990,462	+0.03(+0.09%)
Jul 05, 2013	36.62	36.98	36.20	36.57	631,530	+0.22(+0.60%)
Jul 03, 2013	35.94	36.50	35.79	36.35	470,157	+0.28(+0.78%)
Jul 02, 2013	36.40	36.52	35.65	36.07	754,804	-0.31(-0.86%)
Jul 01, 2013	36.27	36.92	36.12	36.39	1,024,559	+0.49(+1.36%)
Jun 28, 2013	36.33	36.37	35.57	35.90	1,781,630	-0.55(-1.52%)
Jun 27, 2013	36.06	36.80	35.77	36.45	1,036,335	+0.64(+1.79%)
Jun 26, 2013	35.60	36.02	35.15	35.81	1,507,542	+0.46(+1.29%)
Jun 25, 2013	35.36	35.65	35.02	35.35	1,221,452	+0.34(+0.98%)
Jun 24, 2013	35.98	36.28	34.91	35.01	3,107,926	-1.93(-5.23%)
Jun 21, 2013	37.39	37.48	36.25	36.94	1,555,761	-0.34(-0.90%)
Jun 20, 2013	37.73	37.79	36.26	37.28	2,079,594	-1.15(-2.98%)
Jun 19, 2013	38.26	38.90	38.07	38.42	1,284,946	+0.26(+0.67%)
Jun 18, 2013	37.97	38.51	37.60	38.17	606,910	+0.04(+0.11%)
Jun 17, 2013	38.51	38.58	37.93	38.13	924,512	+0.02(+0.04%)
Jun 14, 2013	37.97	38.21	37.70	38.11	951,694	+0.06(+0.15%)
Jun 13, 2013	37.60	38.33	37.30	38.05	1,367,369	+0.38(+1.00%)
Jun 12, 2013	38.58	38.72	37.44	37.68	691,514	-0.60(-1.57%)
Jun 11, 2013	38.54	38.95	37.99	38.28	959,173	-1.15(-2.91%)
Jun 10, 2013	39.44	39.44	38.72	39.42	961,004	+0.15(+0.39%)
Jun 07, 2013	39.06	39.54	38.47	39.27	727,182	+0.34(+0.86%)
Jun 06, 2013	38.17	38.94	37.97	38.94	881,736	+0.70(+1.82%)
Jun 05, 2013	38.84	38.88	38.07	38.24	773,413	-0.79(-2.03%)
Jun 04, 2013	39.20	39.86	38.69	39.03	751,010	-0.26(-0.67%)
Jun 03, 2013	39.66	40.02	38.28	39.30	1,554,432	-0.25(-0.63%)
May 31, 2013	39.72	40.18	39.44	39.54	759,145	-0.42(-1.04%)
May 30, 2013	39.80	40.07	39.48	39.96	675,168	+0.16(+0.40%)
May 29, 2013	39.22	39.91	39.22	39.80	1,033,431	+0.13(+0.32%)
May 28, 2013	39.90	40.04	39.38	39.67	926,626	+0.32(+0.81%)
May 24, 2013	39.25	39.55	38.78	39.35	707,573	-0.30(-0.75%)
May 23, 2013	39.28	39.92	38.71	39.65	1,317,435	-0.46(-1.14%)
May 22, 2013	39.93	41.33	39.71	40.10	2,741,539	+0.04(+0.10%)
May 21, 2013	39.47	40.17	39.24	40.06	1,087,895	+0.59(+1.50%)
May 20, 2013	39.44	39.99	39.35	39.47	640,280	-0.14(-0.34%)
May 17, 2013	39.09	39.87	38.99	39.61	1,091,459	+0.83(+2.15%)
May 16, 2013	39.06	39.43	38.71	38.77	903,290	-0.37(-0.94%)
May 15, 2013	38.77	39.26	38.55	39.14	1,097,173	+1.16(+3.06%)
May 13, 2013	38.28	38.36	37.68	37.98	1,644,199	-0.70(-1.80%)
May 10, 2013	39.12	39.12	38.24	38.68	1,268,981	-0.25(-0.64%)
May 09, 2013	39.50	39.59	38.85	38.93	813,214	-0.61(-1.54%)
May 08, 2013	39.50	39.67	39.09	39.54	1,134,249	-0.08(-0.20%)
May 07, 2013	39.64	39.67	39.30	39.62	1,114,267	-0.02(-0.04%)
May 06, 2013	39.52	39.70	39.14	39.63	703,989	+0.32(+0.82%)
May 03, 2013	39.19	39.77	39.13	39.31	912,208	+0.87(+2.25%)
May 02, 2013	38.72	38.77	38.08	38.45	793,607	+0.30(+0.80%)

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.