Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	39.86	40.39	39.80	39.98	3,751,844	+0.05(+0.14%)
Jul 30, 2013	40.39	40.39	39.89	39.93	3,103,220	-0.35(-0.86%)
Jul 29, 2013	40.45	40.45	40.16	40.27	2,247,320	-0.13(-0.33%)
Jul 26, 2013	39.99	40.43	39.97	40.41	2,638,335	+0.24(+0.59%)
Jul 25, 2013	40.10	40.22	39.69	40.17	3,740,819	+0.18(+0.45%)
Jul 24, 2013	40.89	41.07	39.78	39.99	4,533,829	-0.85(-2.09%)
Jul 23, 2013	41.06	41.07	40.60	40.85	3,219,977	-0.26(-0.63%)
Jul 22, 2013	40.85	41.14	40.73	41.10	1,771,959	+0.24(+0.59%)
Jul 19, 2013	40.85	40.92	40.49	40.86	2,469,670	+0.02(+0.04%)
Jul 18, 2013	40.24	41.08	40.19	40.85	3,997,033	+0.82(+2.06%)
Jul 17, 2013	40.16	40.30	39.95	40.02	2,471,465	+0.02(+0.06%)
Jul 16, 2013	40.15	40.45	39.91	40.00	2,209,216	-0.16(-0.39%)
Jul 15, 2013	40.16	40.22	39.72	40.16	3,782,643	+0.07(+0.18%)
Jul 12, 2013	39.55	40.08	39.54	40.08	2,426,534	+0.57(+1.45%)
Jul 11, 2013	39.81	39.88	39.43	39.51	3,488,040	+0.06(+0.16%)
Jul 10, 2013	39.64	39.66	39.11	39.45	3,734,264	-0.20(-0.49%)
Jul 09, 2013	39.46	39.72	39.28	39.65	3,999,382	+0.38(+0.96%)
Jul 08, 2013	38.68	39.48	38.68	39.27	5,261,859	+0.74(+1.91%)
Jul 05, 2013	38.20	38.55	38.13	38.53	2,239,468	+0.52(+1.36%)
Jul 03, 2013	37.88	38.15	37.68	38.01	1,407,115	-0.04(-0.10%)
Jul 02, 2013	38.18	38.59	37.94	38.05	3,302,295	-0.13(-0.35%)
Jul 01, 2013	37.88	38.45	37.86	38.19	3,508,128	+0.45(+1.18%)
Jun 28, 2013	37.88	38.09	37.72	37.74	4,751,865	-0.14(-0.37%)
Jun 27, 2013	37.69	37.97	37.65	37.88	3,170,031	+0.42(+1.13%)
Jun 26, 2013	36.95	37.57	36.83	37.46	5,344,651	+0.69(+1.88%)
Jun 25, 2013	36.76	37.02	36.69	36.77	4,285,299	+0.22(+0.60%)
Jun 24, 2013	36.61	36.87	36.30	36.55	5,613,497	-0.49(-1.33%)
Jun 21, 2013	36.82	37.20	36.47	37.04	9,316,744	+0.52(+1.42%)
Jun 20, 2013	36.66	37.64	36.45	36.52	6,867,904	-0.38(-1.02%)
Jun 19, 2013	37.34	37.58	36.89	36.90	4,178,627	-0.49(-1.30%)
Jun 18, 2013	37.36	37.43	37.07	37.39	2,627,883	+0.20(+0.53%)
Jun 17, 2013	36.93	37.38	36.90	37.19	2,797,361	+0.43(+1.17%)
Jun 14, 2013	37.19	37.29	36.68	36.76	3,472,421	-0.42(-1.14%)
Jun 13, 2013	36.84	37.27	36.49	37.18	3,906,637	+0.31(+0.83%)
Jun 12, 2013	37.26	37.33	36.84	36.88	5,550,310	-0.18(-0.49%)
Jun 11, 2013	36.83	37.30	36.57	37.06	5,169,125	-0.04(-0.11%)
Jun 10, 2013	37.26	37.44	36.97	37.10	4,486,634	-0.13(-0.34%)
Jun 07, 2013	36.71	37.27	36.57	37.22	5,055,918	+0.76(+2.09%)
Jun 06, 2013	35.95	36.46	35.76	36.46	5,309,489	+0.49(+1.37%)
Jun 05, 2013	36.43	36.59	35.94	35.97	5,517,944	-0.64(-1.76%)
Jun 04, 2013	37.17	37.38	36.43	36.61	6,308,405	-0.62(-1.66%)
Jun 03, 2013	37.83	37.94	36.94	37.23	7,106,793	-0.60(-1.60%)
May 31, 2013	38.16	38.43	37.83	37.83	3,856,984	-0.46(-1.21%)
May 30, 2013	38.19	38.47	38.11	38.30	4,100,415	+0.22(+0.58%)
May 29, 2013	37.84	38.30	37.72	38.08	4,077,824	-0.02(-0.04%)
May 28, 2013	38.35	38.62	37.88	38.09	4,222,994	+0.07(+0.18%)
May 24, 2013	37.89	38.11	37.48	38.02	4,013,492	-0.02(-0.06%)
May 23, 2013	37.77	38.24	37.66	38.05	4,908,288	-0.02(-0.06%)
May 22, 2013	38.23	38.92	37.87	38.07	6,404,741	-0.23(-0.59%)
May 21, 2013	38.61	38.66	37.87	38.30	7,673,443	-0.56(-1.45%)
May 20, 2013	39.01	39.15	38.80	38.86	3,880,944	-0.16(-0.40%)
May 17, 2013	39.16	39.22	38.83	39.01	5,589,795	-0.12(-0.32%)
May 16, 2013	39.29	39.42	39.04	39.14	3,651,368	-0.39(-0.99%)
May 15, 2013	39.27	39.55	39.11	39.53	4,359,956	+0.98(+2.55%)
May 13, 2013	38.40	38.62	38.33	38.54	2,300,229	+0.01(+0.02%)
May 10, 2013	38.62	38.73	38.37	38.54	3,800,196	-0.03(-0.08%)
May 09, 2013	38.72	38.77	38.44	38.57	4,130,672	-0.20(-0.52%)
May 08, 2013	38.44	38.78	38.37	38.77	4,328,798	+0.30(+0.77%)
May 07, 2013	38.33	38.52	38.29	38.47	4,045,010	+0.16(+0.43%)
May 06, 2013	37.90	38.39	37.88	38.31	3,537,767	+0.32(+0.84%)
May 03, 2013	38.41	38.19	37.88	37.99	6,130,471	+0.34(+0.91%)
May 02, 2013	37.89	38.08	37.52	37.65	6,893,033	-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.