Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.65	35.01	34.59	34.97	3,510,101	+0.16(+0.46%)
Jul 30, 2013	34.38	35.03	34.29	34.81	5,824,738	-0.33(-0.95%)
Jul 29, 2013	35.23	35.31	34.99	35.15	4,963,270	-0.73(-2.04%)
Jul 26, 2013	36.25	36.44	35.08	35.88	8,363,704	-0.47(-1.28%)
Jul 25, 2013	36.22	36.35	35.86	36.35	2,224,048	-0.01(-0.02%)
Jul 24, 2013	36.42	36.42	36.01	36.35	3,133,431	+0.03(+0.07%)
Jul 23, 2013	35.78	36.69	35.75	36.33	5,612,311	+0.57(+1.60%)
Jul 22, 2013	35.36	35.96	35.32	35.76	3,820,098	+0.43(+1.22%)
Jul 19, 2013	35.27	35.33	35.02	35.32	2,071,921	+0.09(+0.25%)
Jul 18, 2013	34.90	35.42	34.88	35.24	3,948,980	+0.21(+0.60%)
Jul 17, 2013	34.80	35.02	34.66	35.02	3,364,538	+0.31(+0.89%)
Jul 16, 2013	35.09	35.14	34.43	34.72	4,844,527	-0.39(-1.10%)
Jul 15, 2013	34.79	35.17	34.59	35.10	2,473,371	+0.26(+0.73%)
Jul 12, 2013	34.44	34.85	34.35	34.85	2,614,289	+0.35(+1.02%)
Jul 11, 2013	34.28	34.52	34.23	34.50	3,390,402	+0.34(+1.01%)
Jul 10, 2013	34.46	34.48	34.11	34.15	3,496,988	-0.21(-0.62%)
Jul 09, 2013	34.55	34.68	34.32	34.36	2,665,722	-0.15(-0.43%)
Jul 08, 2013	34.24	34.77	34.21	34.51	4,409,319	+0.21(+0.62%)
Jul 05, 2013	34.38	34.40	34.09	34.30	2,021,351	+0.19(+0.57%)
Jul 03, 2013	34.22	34.25	34.04	34.11	1,791,225	-0.28(-0.82%)
Jul 02, 2013	34.36	34.53	34.24	34.39	2,395,243	+0.03(+0.08%)
Jul 01, 2013	34.55	34.57	34.16	34.36	3,570,990	-0.17(-0.48%)
Jun 28, 2013	34.13	34.69	34.13	34.53	3,959,409	+0.37(+1.08%)
Jun 27, 2013	34.02	34.35	34.02	34.16	2,965,106	+0.16(+0.47%)
Jun 26, 2013	33.98	34.17	33.84	34.00	3,174,291	+0.04(+0.13%)
Jun 25, 2013	33.99	34.07	33.70	33.96	4,034,335	+0.24(+0.71%)
Jun 24, 2013	34.03	34.03	33.69	33.72	5,250,538	-0.41(-1.19%)
Jun 21, 2013	34.21	34.53	34.00	34.13	3,473,488	-0.12(-0.36%)
Jun 20, 2013	34.13	34.42	33.91	34.25	5,137,533	-0.37(-1.07%)
Jun 19, 2013	34.99	34.99	34.50	34.62	3,218,404	-0.30(-0.86%)
Jun 18, 2013	34.65	34.95	34.51	34.92	3,052,393	+0.28(+0.81%)
Jun 17, 2013	34.63	34.80	34.43	34.64	2,779,501	+0.21(+0.61%)
Jun 14, 2013	34.65	34.68	34.28	34.42	2,811,810	-0.27(-0.79%)
Jun 13, 2013	34.30	34.81	33.92	34.70	3,086,775	+0.27(+0.79%)
Jun 12, 2013	34.93	35.14	34.31	34.42	7,355,303	-0.66(-1.88%)
Jun 11, 2013	34.91	35.22	34.66	35.09	4,996,826	-0.15(-0.42%)
Jun 10, 2013	34.79	35.33	34.76	35.24	5,335,707	+0.45(+1.29%)
Jun 07, 2013	34.35	34.99	33.91	34.79	5,607,098	+0.56(+1.65%)
Jun 06, 2013	33.68	34.25	33.52	34.22	6,153,411	+0.72(+2.16%)
Jun 05, 2013	33.70	33.73	33.27	33.50	3,243,102	-0.13(-0.39%)
Jun 04, 2013	33.91	33.91	33.43	33.63	3,260,449	-0.28(-0.83%)
Jun 03, 2013	33.76	33.92	33.37	33.91	3,693,438	+0.26(+0.79%)
May 31, 2013	34.22	34.22	33.65	33.65	5,167,017	-0.55(-1.62%)
May 30, 2013	33.95	34.34	33.91	34.20	3,623,489	+0.01(+0.03%)
May 29, 2013	34.36	34.47	34.06	34.20	4,647,449	-0.30(-0.87%)
May 28, 2013	34.92	35.21	34.41	34.50	4,169,727	-0.16(-0.46%)
May 24, 2013	34.80	34.84	34.26	34.65	3,808,203	-0.13(-0.38%)
May 23, 2013	34.21	35.03	34.18	34.79	4,037,998	+0.12(+0.36%)
May 22, 2013	35.23	35.31	34.45	34.66	5,647,168	-0.76(-2.14%)
May 21, 2013	35.25	35.48	35.04	35.42	4,142,599	+0.02(+0.05%)
May 20, 2013	35.33	35.66	35.28	35.40	4,060,150	-0.04(-0.10%)
May 17, 2013	35.34	35.63	35.24	35.44	3,919,859	+0.24(+0.68%)
May 16, 2013	34.82	35.38	34.80	35.20	4,716,299	+0.01(+0.03%)
May 15, 2013	34.94	35.32	34.94	35.19	3,958,238	+0.63(+1.81%)
May 13, 2013	34.10	34.59	34.02	34.57	4,228,817	+0.31(+0.90%)
May 10, 2013	34.20	34.42	34.02	34.26	4,742,888	+0.02(+0.05%)
May 09, 2013	33.83	34.33	33.72	34.24	3,574,826	+0.40(+1.17%)
May 08, 2013	33.79	34.27	33.76	33.84	3,334,329	+0.06(+0.18%)
May 07, 2013	33.95	34.20	33.76	33.78	3,990,847	+0.04(+0.10%)
May 06, 2013	33.88	33.96	33.68	33.75	5,327,309	-0.17(-0.49%)
May 03, 2013	33.39	34.40	33.30	33.91	7,991,292	+0.62(+1.85%)
May 02, 2013	33.47	33.55	32.96	33.30	7,983,075	-0.26(-0.79%)

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.