Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	40.29	40.82	40.22	40.40	3,712,698	+0.06(+0.14%)
Jul 30, 2013	40.82	40.82	40.31	40.35	3,070,842	-0.35(-0.86%)
Jul 29, 2013	40.87	40.87	40.59	40.70	2,223,872	-0.13(-0.33%)
Jul 26, 2013	40.41	40.86	40.40	40.83	2,610,808	+0.24(+0.59%)
Jul 25, 2013	40.52	40.64	40.11	40.59	3,701,789	+0.18(+0.45%)
Jul 24, 2013	41.32	41.51	40.20	40.41	4,486,524	-0.86(-2.09%)
Jul 23, 2013	41.50	41.51	41.03	41.28	3,186,381	-0.26(-0.63%)
Jul 22, 2013	41.28	41.57	41.16	41.54	1,753,471	+0.25(+0.60%)
Jul 19, 2013	41.28	41.36	40.92	41.29	2,443,902	+0.02(+0.04%)
Jul 18, 2013	40.67	41.51	40.62	41.28	3,955,330	+0.83(+2.06%)
Jul 17, 2013	40.58	40.73	40.37	40.44	2,445,678	+0.02(+0.06%)
Jul 16, 2013	40.57	40.87	40.33	40.42	2,186,166	-0.16(-0.39%)
Jul 15, 2013	40.59	40.64	40.14	40.58	3,743,176	+0.07(+0.18%)
Jul 12, 2013	39.97	40.51	39.95	40.51	2,401,217	+0.58(+1.45%)
Jul 11, 2013	40.23	40.30	39.84	39.93	3,451,647	+0.06(+0.16%)
Jul 10, 2013	40.06	40.08	39.52	39.87	3,695,302	-0.20(-0.49%)
Jul 09, 2013	39.87	40.14	39.70	40.06	3,957,654	+0.38(+0.96%)
Jul 08, 2013	39.09	39.90	39.09	39.68	5,206,958	+0.74(+1.91%)
Jul 05, 2013	38.60	38.95	38.53	38.94	2,216,102	+0.52(+1.36%)
Jul 03, 2013	38.28	38.55	38.07	38.41	1,392,434	-0.04(-0.10%)
Jul 02, 2013	38.58	39.00	38.34	38.45	3,267,840	-0.13(-0.35%)
Jul 01, 2013	38.28	38.85	38.26	38.59	3,471,525	+0.45(+1.18%)
Jun 28, 2013	38.28	38.49	38.12	38.14	4,702,286	-0.14(-0.37%)
Jun 27, 2013	38.09	38.38	38.04	38.28	3,136,956	+0.43(+1.13%)
Jun 26, 2013	37.34	37.96	37.22	37.85	5,288,887	+0.70(+1.88%)
Jun 25, 2013	37.15	37.41	37.08	37.15	4,240,587	+0.22(+0.60%)
Jun 24, 2013	37.00	37.26	36.69	36.93	5,554,928	-0.50(-1.33%)
Jun 21, 2013	37.21	37.59	36.85	37.43	9,219,536	+0.52(+1.42%)
Jun 20, 2013	37.04	38.03	36.83	36.91	6,796,247	-0.38(-1.02%)
Jun 19, 2013	37.73	37.98	37.28	37.29	4,135,029	-0.49(-1.30%)
Jun 18, 2013	37.76	37.83	37.46	37.78	2,600,464	+0.20(+0.53%)
Jun 17, 2013	37.32	37.77	37.29	37.58	2,768,174	+0.44(+1.17%)
Jun 14, 2013	37.58	37.69	37.07	37.15	3,436,191	-0.43(-1.14%)
Jun 13, 2013	37.23	37.66	36.88	37.57	3,865,876	+0.31(+0.83%)
Jun 12, 2013	37.65	37.73	37.23	37.27	5,492,400	-0.18(-0.49%)
Jun 11, 2013	37.22	37.70	36.96	37.45	5,115,192	-0.04(-0.11%)
Jun 10, 2013	37.65	37.84	37.36	37.49	4,439,822	-0.13(-0.34%)
Jun 07, 2013	37.10	37.66	36.96	37.61	5,003,166	+0.77(+2.09%)
Jun 06, 2013	36.33	36.85	36.14	36.85	5,254,091	+0.50(+1.37%)
Jun 05, 2013	36.81	36.97	36.32	36.35	5,460,372	-0.65(-1.76%)
Jun 04, 2013	37.56	37.77	36.81	37.00	6,242,585	-0.63(-1.66%)
Jun 03, 2013	38.23	38.34	37.33	37.62	7,032,643	-0.61(-1.60%)
May 31, 2013	38.57	38.83	38.23	38.23	3,816,741	-0.47(-1.21%)
May 30, 2013	38.59	38.87	38.51	38.70	4,057,633	+0.22(+0.58%)
May 29, 2013	38.24	38.70	38.12	38.48	4,035,277	-0.02(-0.04%)
May 28, 2013	38.75	39.02	38.28	38.49	4,178,932	+0.07(+0.18%)
May 24, 2013	38.29	38.51	37.87	38.42	3,971,617	-0.02(-0.06%)
May 23, 2013	38.17	38.64	38.05	38.45	4,857,076	-0.02(-0.06%)
May 22, 2013	38.63	39.33	38.27	38.47	6,337,916	-0.23(-0.59%)
May 21, 2013	39.01	39.07	38.27	38.70	7,593,381	-0.57(-1.45%)
May 20, 2013	39.42	39.57	39.21	39.27	3,840,452	-0.16(-0.40%)
May 17, 2013	39.57	39.64	39.24	39.42	5,531,473	-0.13(-0.32%)
May 16, 2013	39.71	39.84	39.45	39.55	3,613,270	-0.39(-0.99%)
May 15, 2013	39.68	39.97	39.52	39.94	4,314,465	+0.99(+2.55%)
May 13, 2013	38.81	39.03	38.73	38.95	2,276,229	+0.01(+0.02%)
May 10, 2013	39.03	39.14	38.77	38.94	3,760,546	-0.03(-0.08%)
May 09, 2013	39.12	39.18	38.85	38.98	4,087,574	-0.20(-0.52%)
May 08, 2013	38.84	39.19	38.78	39.18	4,283,633	+0.30(+0.77%)
May 07, 2013	38.74	38.93	38.69	38.88	4,002,805	+0.17(+0.43%)
May 06, 2013	38.30	38.79	38.28	38.71	3,500,855	+0.32(+0.84%)
May 03, 2013	38.82	38.59	38.28	38.39	6,066,508	+0.35(+0.91%)
May 02, 2013	38.29	38.49	37.91	38.04	6,821,113	-0.12(-0.31%)

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.