Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	35.49	35.82	35.35	35.66	3,019,960	+0.08(+0.23%)
Jul 30, 2013	36.77	36.81	35.38	35.58	3,148,276	-1.01(-2.76%)
Jul 29, 2013	36.52	36.69	36.46	36.59	1,101,098	-0.06(-0.16%)
Jul 26, 2013	36.51	36.64	36.24	36.64	969,335	-0.17(-0.45%)
Jul 25, 2013	36.64	36.88	36.44	36.81	1,103,001	+0.19(+0.52%)
Jul 24, 2013	36.97	37.04	36.56	36.62	1,057,111	-0.18(-0.49%)
Jul 23, 2013	36.96	36.98	36.64	36.80	1,645,368	+0.21(+0.56%)
Jul 22, 2013	36.64	36.66	36.55	36.59	1,485,786	-0.07(-0.18%)
Jul 19, 2013	37.07	37.07	36.62	36.66	1,141,475	-0.28(-0.76%)
Jul 18, 2013	36.98	37.24	36.87	36.94	757,627	-0.02(-0.07%)
Jul 17, 2013	37.01	37.13	36.79	36.97	443,760	+0.03(+0.09%)
Jul 16, 2013	37.19	37.34	36.83	36.93	913,213	-0.29(-0.78%)
Jul 15, 2013	37.17	37.41	37.01	37.22	715,846	-0.01(-0.02%)
Jul 12, 2013	37.45	37.54	37.00	37.23	1,142,733	-0.24(-0.64%)
Jul 11, 2013	37.45	37.54	37.19	37.47	1,328,792	+0.40(+1.09%)
Jul 10, 2013	36.66	37.11	36.66	37.07	1,476,859	+0.36(+0.97%)
Jul 09, 2013	37.02	36.88	36.59	36.71	1,208,878	-0.17(-0.45%)
Jul 08, 2013	36.35	36.94	36.31	36.88	1,872,875	+0.83(+2.29%)
Jul 05, 2013	35.88	36.07	35.64	36.05	1,399,594	+0.48(+1.35%)
Jul 03, 2013	35.30	35.78	35.21	35.57	1,719,814	+0.21(+0.58%)
Jul 02, 2013	35.90	35.98	35.31	35.36	2,267,534	-0.50(-1.41%)
Jul 01, 2013	35.64	36.07	35.60	35.87	1,668,820	+0.47(+1.33%)
Jun 28, 2013	35.26	35.75	35.26	35.40	4,851,314	-0.14(-0.40%)
Jun 27, 2013	35.62	35.65	35.44	35.54	2,590,280	+0.05(+0.14%)
Jun 26, 2013	35.87	35.87	35.34	35.49	2,560,107	-0.05(-0.14%)
Jun 25, 2013	35.45	35.59	35.06	35.54	1,861,936	+0.40(+1.13%)
Jun 24, 2013	35.01	35.42	34.85	35.14	2,359,345	-0.09(-0.26%)
Jun 21, 2013	35.42	35.45	34.83	35.23	2,300,140	+0.02(+0.05%)
Jun 20, 2013	35.88	36.07	35.16	35.21	1,812,713	-0.95(-2.63%)
Jun 19, 2013	36.67	36.78	36.16	36.16	1,113,340	-0.46(-1.26%)
Jun 18, 2013	36.45	36.63	36.31	36.63	1,452,200	+0.26(+0.70%)
Jun 17, 2013	36.34	36.74	36.10	36.37	2,097,193	+0.31(+0.87%)
Jun 14, 2013	36.59	36.74	35.91	36.06	1,920,292	-0.88(-2.39%)
Jun 13, 2013	36.23	36.99	36.02	36.94	1,163,557	+0.71(+1.96%)
Jun 12, 2013	36.83	36.90	36.20	36.23	1,753,642	-0.42(-1.15%)
Jun 11, 2013	36.39	36.96	36.24	36.65	1,953,215	-0.11(-0.29%)
Jun 10, 2013	36.65	36.81	36.44	36.76	1,610,191	+0.15(+0.40%)
Jun 07, 2013	36.47	36.76	36.37	36.61	1,742,254	+0.33(+0.91%)
Jun 06, 2013	35.61	36.29	35.38	36.28	1,993,174	+0.62(+1.75%)
Jun 05, 2013	36.36	36.55	35.63	35.66	2,178,733	-0.78(-2.14%)
Jun 04, 2013	36.92	36.98	36.18	36.44	2,521,386	-0.48(-1.31%)
Jun 03, 2013	36.91	37.19	36.51	36.92	2,160,850	+0.01(+0.02%)
May 31, 2013	37.47	37.55	36.90	36.92	3,914,905	-0.72(-1.92%)
May 30, 2013	37.10	37.71	37.07	37.64	1,349,634	+0.58(+1.58%)
May 29, 2013	37.38	37.43	36.95	37.06	1,903,727	-0.60(-1.59%)
May 28, 2013	37.37	37.78	37.30	37.66	1,864,331	+0.53(+1.42%)
May 24, 2013	36.99	37.20	36.64	37.13	1,326,525	-0.07(-0.18%)
May 23, 2013	36.92	37.29	36.87	37.19	1,957,565	+0.05(+0.13%)
May 22, 2013	37.28	37.61	36.98	37.15	2,559,833	-0.09(-0.24%)
May 21, 2013	37.24	37.67	37.16	37.24	1,638,256	+0.02(+0.07%)
May 20, 2013	37.04	37.24	36.93	37.21	2,177,646	+0.15(+0.40%)
May 17, 2013	36.62	37.09	36.59	37.06	1,797,001	+0.47(+1.28%)
May 16, 2013	36.42	36.81	36.41	36.59	1,929,322	+0.16(+0.43%)
May 15, 2013	36.10	36.47	36.10	36.44	1,806,499	+0.49(+1.37%)
May 13, 2013	35.89	36.00	35.82	35.95	1,851,739	-0.06(-0.16%)
May 10, 2013	36.02	36.18	35.84	36.00	1,395,185	+0.00(+0.00%)
May 09, 2013	35.71	36.18	35.66	36.00	2,315,584	+0.18(+0.50%)
May 08, 2013	35.05	35.92	34.96	35.82	3,202,574	+0.77(+2.20%)
May 07, 2013	34.98	35.13	34.80	35.05	1,397,717	+0.07(+0.21%)
May 06, 2013	35.20	35.20	34.88	34.98	1,229,667	-0.15(-0.42%)
May 03, 2013	34.94	35.15	34.80	35.12	1,881,975	+0.32(+0.92%)
May 02, 2013	34.60	34.90	34.59	34.80	2,240,638	+0.19(+0.55%)

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.