Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.20	34.22	33.67	33.91	2,306,217	-0.27(-0.79%)
Jul 30, 2013	33.93	34.25	33.84	34.18	1,397,396	+0.38(+1.12%)
Jul 29, 2013	34.14	34.21	33.75	33.80	2,293,394	-0.47(-1.37%)
Jul 26, 2013	35.13	35.25	33.99	34.27	1,992,383	-0.87(-2.48%)
Jul 25, 2013	35.11	35.18	34.56	35.14	1,903,558	+0.03(+0.09%)
Jul 24, 2013	35.13	35.61	35.05	35.11	1,466,003	+0.11(+0.31%)
Jul 23, 2013	35.19	35.23	34.94	35.00	1,008,066	-0.13(-0.37%)
Jul 22, 2013	35.38	35.30	35.06	35.13	867,948	-0.17(-0.48%)
Jul 19, 2013	35.46	35.50	35.01	35.30	928,936	-0.14(-0.40%)
Jul 18, 2013	35.18	35.59	35.13	35.44	856,326	+0.34(+0.97%)
Jul 17, 2013	35.27	35.34	35.00	35.10	586,527	-0.04(-0.11%)
Jul 16, 2013	35.28	35.40	35.02	35.14	804,495	-0.17(-0.48%)
Jul 15, 2013	35.26	35.45	35.23	35.31	581,493	+0.05(+0.14%)
Jul 12, 2013	35.33	35.50	35.12	35.26	839,385	-0.07(-0.20%)
Jul 11, 2013	35.12	35.36	35.05	35.33	1,056,348	+0.61(+1.76%)
Jul 10, 2013	34.75	35.08	34.60	34.72	992,506	-0.06(-0.17%)
Jul 09, 2013	34.50	34.88	34.27	34.78	881,839	+0.51(+1.49%)
Jul 08, 2013	34.20	34.42	34.05	34.27	1,672,965	+0.12(+0.35%)
Jul 05, 2013	33.83	34.18	33.52	34.15	930,377	+0.44(+1.31%)
Jul 03, 2013	33.60	33.78	33.47	33.71	484,365	-0.08(-0.24%)
Jul 02, 2013	34.09	34.31	33.65	33.79	1,745,699	-0.35(-1.03%)
Jul 01, 2013	33.97	34.27	33.84	34.14	1,658,115	+0.20(+0.59%)
Jun 28, 2013	33.82	34.11	33.72	33.94	2,847,372	-0.01(-0.03%)
Jun 27, 2013	33.95	34.02	33.75	33.95	1,324,198	-0.08(-0.24%)
Jun 26, 2013	33.75	34.06	33.65	34.03	1,860,632	+0.55(+1.64%)
Jun 25, 2013	33.00	33.56	32.93	33.48	1,975,731	+0.73(+2.23%)
Jun 24, 2013	33.24	33.24	32.75	32.75	1,733,526	-0.70(-2.09%)
Jun 21, 2013	33.62	33.71	33.15	33.45	1,976,184	+0.06(+0.18%)
Jun 20, 2013	33.87	33.87	33.31	33.39	1,275,379	-0.71(-2.08%)
Jun 19, 2013	34.71	34.75	34.05	34.10	1,525,887	-0.65(-1.87%)
Jun 18, 2013	34.27	34.77	34.26	34.75	1,132,275	+0.58(+1.70%)
Jun 17, 2013	34.33	34.52	33.98	34.17	1,551,444	+0.11(+0.32%)
Jun 14, 2013	33.84	34.19	33.63	34.06	1,447,043	+0.08(+0.24%)
Jun 13, 2013	33.33	34.06	33.33	33.98	1,713,707	+0.39(+1.16%)
Jun 12, 2013	33.93	33.93	33.57	33.59	1,313,566	-0.13(-0.39%)
Jun 11, 2013	33.37	33.87	33.37	33.72	987,358	+0.00(+0.00%)
Jun 10, 2013	33.96	34.12	33.67	33.72	1,207,338	-0.20(-0.59%)
Jun 07, 2013	33.43	33.95	32.81	33.92	2,540,496	+0.26(+0.77%)
Jun 06, 2013	33.82	33.88	33.35	33.66	1,395,513	-0.16(-0.47%)
Jun 05, 2013	34.00	34.04	33.57	33.82	1,851,025	-0.33(-0.97%)
Jun 04, 2013	34.31	34.38	33.89	34.15	1,861,611	-0.22(-0.64%)
Jun 03, 2013	34.12	34.39	33.81	34.37	1,980,911	+0.27(+0.79%)
May 31, 2013	34.50	34.66	34.10	34.10	2,751,912	-0.55(-1.59%)
May 30, 2013	34.26	34.91	34.20	34.65	1,720,614	+0.59(+1.73%)
May 29, 2013	34.46	34.47	33.85	34.06	1,752,262	-0.59(-1.70%)
May 28, 2013	34.83	34.92	34.45	34.65	1,457,342	+0.03(+0.09%)
May 24, 2013	34.62	34.74	34.49	34.62	1,123,028	-0.09(-0.26%)
May 23, 2013	34.70	35.00	34.54	34.71	1,872,293	+0.16(+0.46%)
May 22, 2013	35.06	35.28	34.51	34.55	1,338,214	-0.54(-1.54%)
May 21, 2013	34.98	35.28	34.91	35.09	1,113,714	+0.13(+0.37%)
May 20, 2013	34.88	35.10	34.84	34.96	1,403,160	+0.07(+0.20%)
May 17, 2013	34.68	34.98	34.59	34.89	2,157,879	+0.35(+1.01%)
May 16, 2013	34.33	34.56	34.14	34.54	2,434,200	+0.13(+0.38%)
May 15, 2013	33.89	34.58	33.73	34.41	2,739,006	+0.62(+1.83%)
May 13, 2013	33.97	34.05	33.76	33.79	1,334,261	-0.16(-0.47%)
May 10, 2013	34.56	34.61	33.94	33.95	2,342,987	-0.61(-1.77%)
May 09, 2013	34.74	34.89	34.39	34.56	1,132,778	-0.27(-0.78%)
May 08, 2013	34.93	35.01	34.74	34.83	1,037,561	-0.15(-0.43%)
May 07, 2013	34.75	35.08	34.68	34.98	1,606,873	+0.31(+0.89%)
May 06, 2013	34.43	34.71	34.29	34.67	1,117,238	+0.19(+0.55%)
May 03, 2013	34.28	34.51	34.12	34.48	1,403,746	+0.36(+1.06%)
May 02, 2013	34.19	34.25	33.88	34.12	896,478	+0.02(+0.06%)

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.