Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	36.76	36.86	36.51	36.66	3,577,287	-0.08(-0.23%)
Jul 30, 2013	36.90	36.93	35.80	36.75	4,134,767	+0.04(+0.10%)
Jul 29, 2013	37.32	37.72	36.67	36.71	2,080,100	-0.65(-1.74%)
Jul 26, 2013	36.39	37.51	36.36	37.36	3,011,472	+1.00(+2.74%)
Jul 25, 2013	36.23	36.38	36.13	36.36	1,374,897	-0.08(-0.21%)
Jul 24, 2013	36.75	36.88	36.34	36.44	1,557,099	-0.32(-0.87%)
Jul 23, 2013	36.86	36.92	36.35	36.75	2,388,106	-0.11(-0.31%)
Jul 22, 2013	36.11	36.98	36.31	36.87	2,448,393	+0.55(+1.53%)
Jul 19, 2013	36.37	36.85	35.98	36.31	5,191,734	-0.50(-1.35%)
Jul 18, 2013	36.14	36.89	36.14	36.81	4,554,028	+0.69(+1.90%)
Jul 17, 2013	36.73	36.73	36.07	36.12	3,188,827	-0.40(-1.11%)
Jul 16, 2013	36.19	36.90	35.88	36.53	10,848,738	+1.55(+4.43%)
Jul 15, 2013	35.63	35.63	34.75	34.98	2,873,504	-0.39(-1.09%)
Jul 12, 2013	35.09	35.38	34.91	35.36	2,473,191	+0.36(+1.02%)
Jul 11, 2013	35.27	35.40	34.77	35.01	2,883,748	-0.03(-0.08%)
Jul 10, 2013	34.75	35.15	34.47	35.03	2,695,689	+0.38(+1.08%)
Jul 09, 2013	34.54	34.91	33.87	34.66	3,814,944	+0.39(+1.15%)
Jul 08, 2013	33.92	34.34	33.65	34.26	2,868,413	+0.55(+1.65%)
Jul 05, 2013	33.50	33.90	33.32	33.71	3,766,876	+0.35(+1.04%)
Jul 03, 2013	33.63	34.03	33.09	33.36	7,183,402	-1.33(-3.85%)
Jul 02, 2013	34.75	34.96	34.29	34.70	3,225,313	-0.03(-0.08%)
Jul 01, 2013	34.23	34.96	34.09	34.72	4,912,755	+0.83(+2.44%)
Jun 28, 2013	34.06	34.28	33.28	33.90	17,075,016	-0.43(-1.26%)
Jun 26, 2013	34.55	35.01	33.96	34.33	2,875,638	-0.09(-0.27%)
Jun 25, 2013	34.56	34.99	34.25	34.42	2,225,040	+0.02(+0.05%)
Jun 24, 2013	34.90	35.57	33.82	34.40	5,123,756	-0.79(-2.24%)
Jun 21, 2013	35.55	35.64	34.20	35.19	4,652,866	-0.23(-0.64%)
Jun 20, 2013	35.97	36.18	35.11	35.42	6,142,482	-1.01(-2.76%)
Jun 19, 2013	36.50	36.75	35.63	36.43	6,781,103	-0.08(-0.21%)
Jun 18, 2013	36.86	36.92	36.42	36.50	3,866,295	-0.40(-1.10%)
Jun 17, 2013	37.85	37.85	36.37	36.91	4,838,082	-0.60(-1.60%)
Jun 14, 2013	37.84	37.90	37.42	37.51	1,741,717	-0.37(-0.97%)
Jun 13, 2013	37.06	38.01	36.86	37.87	3,106,731	+0.71(+1.92%)
Jun 12, 2013	37.83	37.88	36.78	37.16	3,408,809	-0.19(-0.50%)
Jun 11, 2013	37.39	37.91	37.17	37.35	2,840,754	-0.48(-1.27%)
Jun 10, 2013	37.22	38.05	37.15	37.83	3,583,061	+0.60(+1.62%)
Jun 07, 2013	36.30	37.41	36.17	37.22	3,217,461	+1.13(+3.12%)
Jun 06, 2013	35.97	36.47	35.61	36.10	4,709,451	+0.27(+0.76%)
Jun 05, 2013	36.43	36.57	35.60	35.82	4,497,354	-0.86(-2.33%)
Jun 04, 2013	36.85	37.37	36.43	36.68	2,969,693	-0.24(-0.66%)
Jun 03, 2013	36.78	37.05	36.12	36.92	2,520,972	+0.21(+0.56%)
May 31, 2013	36.45	37.29	36.22	36.72	3,165,831	+0.23(+0.62%)
May 30, 2013	35.85	36.85	35.82	36.49	2,965,013	+0.74(+2.08%)
May 29, 2013	35.81	35.84	35.24	35.75	2,103,839	-0.26(-0.73%)
May 28, 2013	35.68	36.36	35.46	36.01	2,070,116	+0.73(+2.08%)
May 24, 2013	35.45	35.57	35.14	35.28	1,546,020	-0.35(-0.98%)
May 23, 2013	34.82	35.76	34.47	35.63	3,493,464	+0.57(+1.64%)
May 22, 2013	35.19	36.19	34.71	35.05	5,661,317	-0.35(-0.98%)
May 21, 2013	35.96	36.13	35.31	35.40	4,577,997	-0.51(-1.41%)
May 20, 2013	36.64	36.72	35.13	35.91	7,335,914	-0.84(-2.28%)
May 17, 2013	37.18	37.23	36.39	36.75	4,893,214	-0.38(-1.01%)
May 16, 2013	37.73	37.80	37.07	37.12	2,061,350	-0.67(-1.77%)
May 15, 2013	37.88	38.18	37.34	37.79	2,941,516	-0.46(-1.20%)
May 13, 2013	38.03	38.48	38.02	38.25	1,525,091	-0.04(-0.10%)
May 10, 2013	37.86	38.63	37.75	38.29	1,881,793	+0.37(+0.97%)
May 09, 2013	38.07	38.27	37.42	37.92	3,630,990	-0.09(-0.25%)
May 08, 2013	38.21	38.55	37.58	38.01	3,415,522	-0.70(-1.80%)
May 07, 2013	38.93	39.07	38.62	38.71	2,374,611	-0.21(-0.53%)
May 06, 2013	38.61	39.29	38.34	38.92	2,874,179	+0.38(+0.98%)
May 03, 2013	38.23	39.04	38.04	38.54	5,054,654	+0.50(+1.31%)
May 02, 2013	37.13	38.48	36.25	38.04	5,154,053	+0.92(+2.48%)

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.