Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	36.20	37.04	36.19	36.67	8,337,457	+0.44(+1.23%)
Jul 30, 2013	36.02	36.45	36.02	36.22	8,611,610	+0.49(+1.38%)
Jul 29, 2013	36.15	36.27	35.68	35.73	7,319,619	-0.44(-1.21%)
Jul 26, 2013	36.09	36.22	35.87	36.17	6,237,692	-0.13(-0.36%)
Jul 25, 2013	36.69	36.76	36.01	36.30	10,243,542	-0.51(-1.39%)
Jul 24, 2013	37.23	37.26	36.68	36.81	6,823,597	-0.29(-0.78%)
Jul 23, 2013	36.82	37.15	36.80	37.10	8,001,954	+0.35(+0.94%)
Jul 22, 2013	36.29	36.78	36.41	36.75	6,696,336	+0.49(+1.34%)
Jul 19, 2013	36.31	36.35	35.96	36.27	5,292,310	-0.02(-0.05%)
Jul 18, 2013	36.27	36.50	36.10	36.28	6,630,214	+0.07(+0.18%)
Jul 17, 2013	36.09	36.46	36.00	36.22	6,241,058	+0.34(+0.96%)
Jul 16, 2013	35.76	36.12	35.64	35.87	4,997,425	+0.03(+0.09%)
Jul 15, 2013	36.04	36.39	35.84	35.84	10,014,696	-0.07(-0.18%)
Jul 12, 2013	35.55	35.93	35.51	35.91	5,508,740	+0.38(+1.06%)
Jul 11, 2013	36.06	36.21	35.45	35.53	8,819,230	-0.02(-0.05%)
Jul 10, 2013	35.83	35.90	35.36	35.55	6,407,823	-0.34(-0.96%)
Jul 09, 2013	35.68	36.03	35.56	35.89	6,692,487	+0.25(+0.71%)
Jul 08, 2013	35.13	35.68	35.12	35.64	6,991,286	+0.59(+1.68%)
Jul 05, 2013	34.82	35.14	34.65	35.05	4,942,139	+0.38(+1.09%)
Jul 03, 2013	34.49	34.82	34.36	34.67	4,973,626	-0.04(-0.12%)
Jul 02, 2013	33.96	35.09	33.87	34.71	14,980,354	+1.07(+3.19%)
Jul 01, 2013	33.74	33.94	33.55	33.64	7,237,346	+0.13(+0.39%)
Jun 28, 2013	33.65	33.83	33.34	33.51	14,899,259	-0.20(-0.61%)
Jun 27, 2013	33.38	33.90	33.33	33.71	9,508,721	+0.51(+1.53%)
Jun 26, 2013	32.73	33.31	32.73	33.20	11,636,744	+0.84(+2.58%)
Jun 25, 2013	32.60	32.70	32.34	32.37	11,777,903	+0.05(+0.15%)
Jun 24, 2013	31.99	32.62	31.84	32.32	10,599,531	-0.08(-0.25%)
Jun 21, 2013	32.96	32.99	32.17	32.40	20,621,446	-0.22(-0.68%)
Jun 20, 2013	33.25	33.28	32.61	32.62	14,668,278	-0.99(-2.95%)
Jun 19, 2013	34.07	34.12	33.58	33.61	9,295,196	-0.35(-1.04%)
Jun 18, 2013	33.92	34.08	33.71	33.96	5,477,485	+0.07(+0.22%)
Jun 17, 2013	33.90	34.23	33.65	33.89	7,273,715	+0.17(+0.51%)
Jun 14, 2013	33.62	34.28	33.59	33.72	9,094,680	-0.02(-0.05%)
Jun 13, 2013	33.26	33.87	33.19	33.73	6,866,629	+0.47(+1.40%)
Jun 12, 2013	33.83	34.01	33.24	33.27	7,965,300	-0.23(-0.68%)
Jun 11, 2013	33.29	33.87	33.26	33.50	5,602,004	-0.24(-0.70%)
Jun 10, 2013	34.06	34.22	33.57	33.73	8,998,936	-0.34(-1.01%)
Jun 07, 2013	33.60	34.14	33.50	34.08	13,336,760	+0.74(+2.21%)
Jun 06, 2013	32.60	33.34	32.41	33.34	11,698,323	+0.90(+2.78%)
Jun 05, 2013	33.44	33.46	32.43	32.44	15,088,667	-1.14(-3.39%)
Jun 04, 2013	34.55	34.78	33.56	33.58	11,256,415	-1.12(-3.23%)
Jun 03, 2013	34.50	34.70	34.10	34.70	7,531,799	+0.20(+0.59%)
May 31, 2013	34.77	35.44	34.50	34.50	9,150,510	-0.45(-1.29%)
May 30, 2013	35.42	35.63	34.92	34.95	8,270,668	-0.35(-1.00%)
May 29, 2013	34.87	35.45	34.76	35.30	8,922,316	+0.19(+0.54%)
May 28, 2013	35.32	35.57	34.99	35.11	8,216,332	+0.18(+0.52%)
May 24, 2013	34.51	34.99	34.46	34.93	9,281,032	-0.04(-0.12%)
May 23, 2013	34.77	35.05	34.53	34.97	10,098,812	-0.23(-0.65%)
May 22, 2013	35.47	35.91	34.78	35.20	23,916,866	+0.43(+1.23%)
May 21, 2013	35.29	35.55	34.55	34.77	13,143,651	+0.06(+0.17%)
May 20, 2013	34.62	35.04	34.54	34.72	8,741,686	-0.24(-0.68%)
May 17, 2013	35.07	35.20	34.73	34.96	9,539,374	-0.07(-0.21%)
May 16, 2013	35.36	35.68	35.00	35.03	9,143,988	-0.39(-1.09%)
May 15, 2013	35.01	35.45	35.01	35.41	8,157,831	+0.93(+2.71%)
May 13, 2013	34.31	34.65	34.31	34.48	4,715,735	+0.02(+0.05%)
May 10, 2013	34.32	34.47	34.10	34.46	5,597,452	+0.25(+0.72%)
May 09, 2013	34.51	34.64	34.04	34.22	12,142,971	-0.48(-1.37%)
May 08, 2013	33.34	34.73	32.94	34.69	17,166,834	+1.69(+5.11%)
May 07, 2013	33.48	33.70	32.87	33.01	10,929,620	-0.43(-1.27%)
May 06, 2013	32.39	33.49	32.36	33.43	12,815,030	+1.00(+3.08%)
May 03, 2013	32.07	32.44	31.84	32.43	8,529,590	+0.59(+1.85%)
May 02, 2013	31.37	31.84	31.23	31.84	6,944,327	+0.57(+1.81%)

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.