Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	40.26	40.59	40.25	40.25	213,882	+0.12(+0.31%)
Jul 30, 2013	40.04	40.20	40.00	40.12	535,014	+0.16(+0.39%)
Jul 29, 2013	40.06	40.13	39.91	39.97	1,957,012	-0.18(-0.45%)
Jul 26, 2013	40.10	40.15	39.91	40.15	128,451	-0.11(-0.28%)
Jul 25, 2013	40.15	40.26	39.94	40.26	154,274	+0.03(+0.07%)
Jul 24, 2013	40.52	40.57	40.15	40.23	144,243	-0.20(-0.50%)
Jul 23, 2013	40.59	40.59	40.34	40.43	228,556	-0.03(-0.07%)
Jul 22, 2013	40.51	40.56	40.40	40.46	1,583,135	+0.04(+0.10%)
Jul 19, 2013	40.13	40.44	40.13	40.42	139,372	+0.36(+0.90%)
Jul 18, 2013	39.74	40.15	39.74	40.05	148,228	+0.33(+0.82%)
Jul 17, 2013	40.06	40.15	39.66	39.73	169,081	+0.11(+0.29%)
Jul 16, 2013	39.91	39.91	39.54	39.61	215,170	-0.22(-0.54%)
Jul 15, 2013	39.78	39.88	39.77	39.83	2,142,601	+0.07(+0.18%)
Jul 12, 2013	39.80	39.88	39.58	39.76	164,658	-0.15(-0.37%)
Jul 11, 2013	39.74	39.93	39.70	39.90	701,831	+0.59(+1.50%)
Jul 10, 2013	39.30	39.43	39.18	39.31	516,664	+0.01(+0.04%)
Jul 09, 2013	39.02	39.43	39.02	39.30	469,052	+0.52(+1.35%)
Jul 08, 2013	38.88	38.95	38.75	38.78	946,835	+0.10(+0.26%)
Jul 05, 2013	38.55	38.68	38.23	38.68	546,215	+0.58(+1.53%)
Jul 03, 2013	37.94	38.21	37.88	38.09	298,144	+0.04(+0.11%)
Jul 02, 2013	38.33	38.46	37.92	38.05	393,542	-0.33(-0.85%)
Jul 01, 2013	38.45	38.61	38.13	38.38	4,351,734	+0.41(+1.09%)
Jun 28, 2013	38.11	38.22	37.90	37.97	267,201	-0.35(-0.92%)
Jun 27, 2013	38.25	38.39	38.09	38.32	240,109	+0.38(+1.01%)
Jun 26, 2013	38.12	38.12	37.72	37.93	371,345	+0.30(+0.79%)
Jun 25, 2013	37.60	37.73	37.38	37.64	281,808	+0.43(+1.14%)
Jun 24, 2013	37.44	37.53	37.01	37.21	369,385	-0.61(-1.62%)
Jun 21, 2013	38.13	38.14	37.50	37.82	355,210	+0.02(+0.06%)
Jun 20, 2013	38.48	38.48	37.75	37.80	309,679	-0.93(-2.40%)
Jun 19, 2013	39.30	39.30	38.73	38.73	197,336	-0.55(-1.40%)
Jun 18, 2013	39.19	39.33	38.87	39.28	251,639	+0.48(+1.22%)
Jun 17, 2013	38.81	38.93	38.62	38.80	211,269	+0.29(+0.75%)
Jun 14, 2013	38.71	38.82	38.44	38.51	118,135	-0.18(-0.47%)
Jun 13, 2013	38.06	38.77	38.02	38.70	136,832	+0.57(+1.50%)
Jun 12, 2013	38.72	38.76	38.07	38.13	262,636	-0.30(-0.77%)
Jun 11, 2013	38.40	38.69	38.28	38.42	209,160	-0.36(-0.92%)
Jun 10, 2013	38.94	38.97	38.66	38.78	285,950	-0.07(-0.18%)
Jun 07, 2013	38.50	38.89	38.43	38.85	152,969	+0.62(+1.63%)
Jun 06, 2013	37.98	38.23	37.81	38.23	206,447	+0.23(+0.60%)
Jun 05, 2013	38.47	38.51	37.92	38.00	289,066	-0.63(-1.63%)
Jun 04, 2013	38.90	39.09	38.41	38.63	513,932	-0.26(-0.67%)
Jun 03, 2013	38.97	38.97	38.45	38.89	443,921	+0.13(+0.34%)
May 31, 2013	38.98	39.35	38.76	38.76	137,029	-0.33(-0.85%)
May 30, 2013	38.94	39.27	38.93	39.09	181,669	+0.18(+0.47%)
May 29, 2013	39.00	39.05	38.75	38.91	119,874	-0.25(-0.63%)
May 28, 2013	39.27	39.45	39.04	39.15	166,351	+0.30(+0.78%)
May 24, 2013	38.71	38.92	38.56	38.85	149,905	-0.12(-0.31%)
May 23, 2013	38.69	39.05	38.61	38.97	500,134	-0.09(-0.22%)
May 22, 2013	39.54	39.75	38.94	39.06	314,103	-0.41(-1.04%)
May 21, 2013	39.40	39.62	39.35	39.47	270,355	+0.08(+0.21%)
May 20, 2013	39.24	39.54	39.24	39.39	260,625	+0.04(+0.10%)
May 17, 2013	39.00	39.35	38.99	39.35	117,712	+0.55(+1.41%)
May 16, 2013	38.98	39.07	38.75	38.80	116,684	-0.20(-0.50%)
May 15, 2013	38.70	39.01	38.61	39.00	148,393	+0.70(+1.84%)
May 13, 2013	38.41	38.41	38.19	38.29	214,558	-0.12(-0.31%)
May 10, 2013	38.34	38.42	38.17	38.41	137,379	+0.12(+0.31%)
May 09, 2013	38.28	38.48	38.21	38.29	127,909	-0.02(-0.05%)
May 08, 2013	38.08	38.31	37.98	38.31	170,162	+0.23(+0.60%)
May 07, 2013	37.80	38.08	37.80	38.08	188,496	+0.34(+0.90%)
May 06, 2013	37.63	37.76	37.49	37.75	234,815	+0.21(+0.55%)
May 03, 2013	37.35	37.67	36.94	37.54	96,440	+0.60(+1.62%)
May 02, 2013	36.62	36.99	36.61	36.94	105,006	+0.41(+1.11%)

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.