Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.86	35.69	34.82	34.97	995,512	+0.49(+1.42%)
Jul 30, 2013	34.42	34.69	34.28	34.48	394,976	+0.09(+0.25%)
Jul 29, 2013	34.45	34.60	34.29	34.39	353,540	-0.09(-0.25%)
Jul 26, 2013	34.59	34.62	34.22	34.48	848,238	-0.18(-0.52%)
Jul 25, 2013	34.66	34.94	34.54	34.66	569,034	+0.02(+0.07%)
Jul 24, 2013	35.31	35.37	34.62	34.63	644,141	-0.55(-1.57%)
Jul 23, 2013	35.62	35.76	35.17	35.19	553,831	-0.36(-1.02%)
Jul 22, 2013	35.38	35.56	35.44	35.55	410,151	+0.11(+0.31%)
Jul 19, 2013	35.46	35.58	35.30	35.44	374,360	+0.03(+0.09%)
Jul 18, 2013	35.18	35.62	35.18	35.41	1,081,763	+0.29(+0.83%)
Jul 17, 2013	35.36	35.39	35.06	35.12	614,736	-0.12(-0.34%)
Jul 16, 2013	35.91	36.06	35.21	35.23	664,423	-0.50(-1.39%)
Jul 15, 2013	35.85	36.16	35.49	35.73	596,121	-0.14(-0.40%)
Jul 12, 2013	35.65	35.90	35.56	35.87	312,659	+0.16(+0.44%)
Jul 11, 2013	35.45	35.74	35.36	35.71	759,310	+0.56(+1.59%)
Jul 10, 2013	35.06	35.19	34.82	35.15	468,245	+0.10(+0.29%)
Jul 09, 2013	35.23	35.37	35.04	35.05	759,248	-0.04(-0.11%)
Jul 08, 2013	35.08	35.26	34.98	35.09	439,045	+0.18(+0.52%)
Jul 05, 2013	34.83	34.93	34.66	34.91	476,543	+0.26(+0.75%)
Jul 03, 2013	34.69	34.80	34.40	34.65	196,116	-0.10(-0.29%)
Jul 02, 2013	34.82	35.17	34.55	34.75	387,586	-0.11(-0.32%)
Jul 01, 2013	34.58	35.00	34.51	34.86	500,139	+0.44(+1.28%)
Jun 28, 2013	34.56	34.71	34.37	34.42	781,355	-0.14(-0.41%)
Jun 27, 2013	34.17	34.69	34.06	34.56	410,773	+0.54(+1.57%)
Jun 26, 2013	34.13	34.22	33.79	34.03	820,450	+0.18(+0.54%)
Jun 25, 2013	33.87	33.94	33.58	33.85	605,429	+0.22(+0.66%)
Jun 24, 2013	33.64	33.83	33.36	33.63	546,723	-0.33(-0.97%)
Jun 21, 2013	33.69	34.11	33.67	33.96	1,075,176	+0.32(+0.94%)
Jun 20, 2013	34.30	34.38	33.63	33.64	1,096,667	-0.91(-2.62%)
Jun 19, 2013	35.19	35.38	34.54	34.55	1,091,989	-1.19(-3.33%)
Jun 18, 2013	35.45	35.84	35.26	35.74	565,483	+0.40(+1.14%)
Jun 17, 2013	35.10	35.41	35.10	35.34	563,793	+0.39(+1.13%)
Jun 14, 2013	34.89	35.05	34.77	34.94	592,329	-0.02(-0.04%)
Jun 13, 2013	34.22	35.00	33.97	34.96	574,456	+0.70(+2.05%)
Jun 12, 2013	34.63	34.71	34.24	34.26	319,304	-0.24(-0.69%)
Jun 11, 2013	34.50	34.62	34.26	34.49	1,008,785	+0.06(+0.16%)
Jun 10, 2013	34.53	34.61	34.26	34.44	657,940	-0.05(-0.14%)
Jun 07, 2013	34.18	34.56	34.02	34.48	571,849	+0.48(+1.41%)
Jun 06, 2013	33.53	34.00	33.48	34.00	804,813	+0.45(+1.34%)
Jun 05, 2013	33.66	33.87	33.42	33.56	448,936	-0.28(-0.82%)
Jun 04, 2013	34.04	34.28	33.67	33.83	583,116	-0.14(-0.42%)
Jun 03, 2013	34.47	34.47	33.79	33.97	967,534	-0.44(-1.28%)
May 31, 2013	35.03	35.06	34.41	34.41	744,639	-0.62(-1.78%)
May 30, 2013	34.83	35.15	34.78	35.04	518,932	+0.28(+0.81%)
May 29, 2013	34.88	34.92	34.54	34.75	365,944	-0.27(-0.78%)
May 28, 2013	35.02	35.29	34.90	35.03	1,153,991	+0.26(+0.74%)
May 24, 2013	34.75	34.85	34.41	34.77	437,531	-0.14(-0.40%)
May 23, 2013	34.90	35.00	34.65	34.91	620,082	-0.10(-0.29%)
May 22, 2013	35.38	35.66	34.80	35.01	836,370	-0.33(-0.93%)
May 21, 2013	35.50	35.61	35.28	35.34	521,850	-0.09(-0.24%)
May 20, 2013	35.53	35.65	35.34	35.43	610,176	-0.16(-0.44%)
May 17, 2013	35.65	35.72	35.38	35.58	962,565	-0.02(-0.07%)
May 16, 2013	35.61	35.86	35.54	35.61	778,574	-0.02(-0.07%)
May 15, 2013	35.33	35.72	35.21	35.63	883,425	+0.65(+1.85%)
May 13, 2013	34.67	35.00	34.62	34.98	372,616	+0.31(+0.90%)
May 10, 2013	34.76	34.86	34.62	34.67	488,488	+0.00(+0.00%)
May 09, 2013	34.72	34.89	34.61	34.67	661,988	+0.00(+0.00%)
May 08, 2013	34.39	34.67	34.32	34.67	536,141	+0.28(+0.82%)
May 07, 2013	34.40	34.40	34.25	34.39	421,627	+0.08(+0.23%)
May 06, 2013	34.08	34.40	34.08	34.31	557,421	+0.24(+0.71%)
May 03, 2013	33.88	34.11	33.82	34.07	482,351	+0.38(+1.14%)
May 02, 2013	33.25	33.81	33.13	33.68	1,320,130	+0.43(+1.29%)

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.