Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	35.21	35.39	35.03	35.15	741,008	+0.01(+0.02%)
Jul 30, 2013	35.54	35.61	35.10	35.14	909,150	-0.31(-0.88%)
Jul 29, 2013	35.51	35.62	35.39	35.45	565,950	-0.02(-0.07%)
Jul 26, 2013	35.52	35.61	35.08	35.48	397,651	+0.08(+0.23%)
Jul 25, 2013	35.12	35.40	34.99	35.40	577,183	+0.13(+0.37%)
Jul 24, 2013	36.00	36.00	35.12	35.26	803,677	-0.56(-1.56%)
Jul 23, 2013	35.57	36.01	35.37	35.82	759,554	+0.32(+0.90%)
Jul 22, 2013	35.05	35.59	35.01	35.50	820,881	+0.42(+1.20%)
Jul 19, 2013	34.77	35.23	34.67	35.08	636,405	+0.23(+0.66%)
Jul 18, 2013	34.67	34.93	34.51	34.85	1,018,616	+0.13(+0.38%)
Jul 17, 2013	35.04	35.12	34.65	34.72	491,268	-0.13(-0.38%)
Jul 16, 2013	35.20	35.33	34.80	34.85	987,921	-0.39(-1.10%)
Jul 15, 2013	34.61	35.26	34.51	35.24	852,162	+0.68(+1.98%)
Jul 12, 2013	34.41	34.64	34.05	34.56	833,839	+0.07(+0.21%)
Jul 11, 2013	34.68	34.84	34.14	34.48	943,265	+0.10(+0.29%)
Jul 10, 2013	34.14	34.41	34.04	34.38	775,724	+0.24(+0.70%)
Jul 09, 2013	34.04	34.19	33.77	34.14	751,823	+0.37(+1.10%)
Jul 08, 2013	33.33	33.96	33.20	33.77	845,126	+0.59(+1.79%)
Jul 05, 2013	33.36	33.66	32.94	33.18	569,237	-0.14(-0.42%)
Jul 03, 2013	32.85	33.33	32.65	33.32	1,134,560	+0.46(+1.40%)
Jul 02, 2013	32.83	33.02	32.56	32.86	1,858,820	-0.07(-0.20%)
Jul 01, 2013	34.00	34.17	32.77	32.93	1,546,222	-1.03(-3.03%)
Jun 28, 2013	33.37	34.34	33.26	33.96	1,858,850	+0.80(+2.41%)
Jun 26, 2013	33.21	33.44	33.14	33.16	591,295	+0.11(+0.32%)
Jun 25, 2013	32.68	33.21	32.64	33.05	1,028,783	+0.60(+1.85%)
Jun 24, 2013	32.12	32.65	32.08	32.45	944,253	-0.04(-0.13%)
Jun 21, 2013	32.67	32.82	32.08	32.49	1,540,587	-0.10(-0.30%)
Jun 20, 2013	33.09	33.30	32.46	32.59	957,181	-0.88(-2.63%)
Jun 19, 2013	33.95	34.03	33.44	33.47	1,039,636	-0.43(-1.26%)
Jun 18, 2013	33.86	34.07	33.77	33.90	1,141,789	+0.09(+0.27%)
Jun 17, 2013	33.92	34.23	33.72	33.81	1,626,261	+0.03(+0.10%)
Jun 14, 2013	33.55	33.77	33.47	33.77	913,883	+0.11(+0.32%)
Jun 13, 2013	33.27	33.76	33.16	33.67	1,306,144	+0.32(+0.96%)
Jun 12, 2013	33.19	33.54	33.18	33.35	2,216,823	+0.52(+1.58%)
Jun 11, 2013	32.57	32.91	32.54	32.83	988,016	+0.03(+0.10%)
Jun 10, 2013	32.86	32.90	32.53	32.79	722,652	-0.04(-0.13%)
Jun 07, 2013	33.01	33.19	32.50	32.84	1,037,368	-0.12(-0.38%)
Jun 06, 2013	32.66	32.99	32.49	32.96	916,852	+0.34(+1.04%)
Jun 05, 2013	32.65	32.83	32.26	32.62	1,245,858	-0.16(-0.50%)
Jun 04, 2013	33.17	33.35	32.55	32.79	1,255,011	-0.41(-1.24%)
Jun 03, 2013	32.99	33.58	32.84	33.20	1,082,744	+0.30(+0.93%)
May 31, 2013	33.65	33.81	32.87	32.89	1,791,307	-0.80(-2.37%)
May 30, 2013	33.71	34.20	33.69	33.69	943,484	-0.02(-0.05%)
May 29, 2013	34.19	34.25	33.54	33.71	1,738,158	-0.55(-1.61%)
May 28, 2013	34.24	34.67	34.11	34.26	970,723	+0.22(+0.65%)
May 24, 2013	34.38	34.41	33.99	34.04	975,038	-0.39(-1.12%)
May 23, 2013	34.37	34.61	33.97	34.42	1,365,439	-0.19(-0.55%)
May 22, 2013	35.04	35.08	34.59	34.61	1,765,247	-0.31(-0.90%)
May 21, 2013	34.92	35.16	34.84	34.93	1,550,560	-0.02(-0.07%)
May 20, 2013	34.78	34.95	34.67	34.95	1,040,933	+0.04(+0.12%)
May 17, 2013	34.91	35.04	34.71	34.91	619,669	+0.14(+0.40%)
May 16, 2013	35.02	35.11	34.74	34.77	785,718	-0.20(-0.56%)
May 15, 2013	34.68	34.98	34.68	34.97	1,509,135	+0.62(+1.81%)
May 13, 2013	34.17	34.41	34.04	34.35	1,052,066	-0.04(-0.12%)
May 10, 2013	34.77	34.82	34.26	34.39	948,430	+0.12(+0.36%)
May 09, 2013	34.53	35.25	34.24	34.26	1,848,043	+0.12(+0.36%)
May 08, 2013	33.53	34.17	33.38	34.14	1,172,553	-0.20(-0.60%)
May 07, 2013	33.99	34.44	33.86	34.35	1,180,407	+0.25(+0.74%)
May 06, 2013	34.16	34.26	34.01	34.09	951,077	-0.17(-0.50%)
May 03, 2013	34.61	34.63	34.26	34.26	751,023	-0.20(-0.59%)
May 02, 2013	34.26	34.55	34.20	34.47	866,854	+0.30(+0.89%)

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.