Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	35.00	36.30	34.00	36.00	3,840,417	+0.48(+1.35%)
Jul 30, 2013	35.67	35.70	35.35	35.52	989,043	+0.08(+0.23%)
Jul 29, 2013	35.11	35.49	35.07	35.44	1,014,102	+0.20(+0.57%)
Jul 26, 2013	35.13	35.38	34.97	35.24	755,973	-0.10(-0.28%)
Jul 25, 2013	34.58	35.41	34.50	35.34	720,475	+0.73(+2.11%)
Jul 24, 2013	35.16	35.20	34.55	34.61	612,543	-0.28(-0.80%)
Jul 23, 2013	35.20	35.20	34.88	34.89	825,064	-0.07(-0.20%)
Jul 22, 2013	35.02	35.19	34.79	34.96	929,915	-0.16(-0.46%)
Jul 19, 2013	35.38	35.54	35.01	35.12	1,135,085	-0.40(-1.13%)
Jul 18, 2013	35.49	35.74	35.42	35.52	699,617	+0.14(+0.40%)
Jul 17, 2013	35.41	35.68	35.20	35.38	1,430,244	-0.01(-0.03%)
Jul 16, 2013	35.32	35.57	35.31	35.39	1,352,575	+0.16(+0.45%)
Jul 15, 2013	34.97	35.43	34.97	35.23	1,488,969	+0.47(+1.35%)
Jul 12, 2013	34.65	34.94	34.50	34.76	1,383,470	-0.05(-0.14%)
Jul 11, 2013	34.38	34.81	34.28	34.81	1,172,288	+0.86(+2.53%)
Jul 10, 2013	33.40	34.05	33.37	33.95	1,412,524	+0.59(+1.77%)
Jul 09, 2013	33.53	33.41	33.19	33.36	1,622,606	+0.00(+0.00%)
Jul 08, 2013	33.60	33.60	33.27	33.36	755,801	-0.07(-0.21%)
Jul 05, 2013	33.10	33.50	32.83	33.43	1,167,341	+0.53(+1.61%)
Jul 03, 2013	33.35	33.43	32.79	32.90	1,002,264	-0.42(-1.26%)
Jul 02, 2013	33.36	33.60	33.07	33.32	787,517	-0.02(-0.06%)
Jul 01, 2013	33.17	33.55	33.14	33.34	1,130,672	+0.35(+1.06%)
Jun 28, 2013	33.08	33.27	32.81	32.99	958,249	-0.09(-0.27%)
Jun 27, 2013	32.89	33.52	32.83	33.08	1,197,782	+0.48(+1.47%)
Jun 26, 2013	32.53	32.65	32.14	32.60	1,218,045	+0.30(+0.93%)
Jun 25, 2013	32.34	32.40	31.85	32.30	620,470	+0.27(+0.84%)
Jun 24, 2013	32.23	32.26	31.43	32.03	1,367,561	-0.62(-1.90%)
Jun 21, 2013	32.27	32.67	31.60	32.65	1,851,902	+0.42(+1.30%)
Jun 20, 2013	33.16	33.24	32.13	32.23	1,468,657	-1.34(-3.99%)
Jun 19, 2013	33.97	34.01	33.56	33.57	623,960	-0.48(-1.41%)
Jun 18, 2013	33.84	34.31	33.80	34.05	1,023,805	+0.30(+0.89%)
Jun 17, 2013	33.40	33.87	33.38	33.75	515,613	+0.59(+1.78%)
Jun 14, 2013	33.50	33.68	33.05	33.16	580,882	-0.41(-1.22%)
Jun 13, 2013	32.85	33.63	32.75	33.57	770,786	+0.66(+2.01%)
Jun 12, 2013	33.64	33.75	32.80	32.91	764,821	-0.44(-1.32%)
Jun 11, 2013	33.13	33.72	32.90	33.35	1,091,384	-0.15(-0.45%)
Jun 10, 2013	33.92	33.92	33.36	33.50	743,777	-0.31(-0.92%)
Jun 07, 2013	33.36	33.85	33.16	33.81	897,887	+0.68(+2.05%)
Jun 06, 2013	32.53	33.13	32.50	33.13	817,752	+0.38(+1.16%)
Jun 05, 2013	33.11	33.19	32.73	32.75	1,351,531	-0.40(-1.21%)
Jun 04, 2013	33.19	33.49	32.81	33.15	1,072,111	-0.04(-0.12%)
Jun 03, 2013	33.40	33.58	32.74	33.19	1,939,827	-0.21(-0.63%)
May 31, 2013	33.32	33.73	33.17	33.40	1,576,526	-0.11(-0.33%)
May 30, 2013	31.98	33.72	31.84	33.51	3,302,174	+1.63(+5.11%)
May 29, 2013	31.73	32.01	31.51	31.88	1,260,192	+0.06(+0.19%)
May 28, 2013	32.09	32.25	31.60	31.82	763,487	+0.16(+0.51%)
May 24, 2013	31.36	31.73	31.26	31.66	911,357	+0.12(+0.38%)
May 23, 2013	31.58	31.66	31.29	31.54	1,510,186	-0.29(-0.91%)
May 22, 2013	31.89	32.09	31.78	31.83	2,300,640	-0.09(-0.28%)
May 21, 2013	31.82	32.13	31.79	31.92	1,692,150	+0.20(+0.63%)
May 20, 2013	31.51	32.10	31.49	31.72	1,344,849	+0.24(+0.76%)
May 17, 2013	30.99	31.53	30.95	31.48	1,472,612	+0.61(+1.98%)
May 16, 2013	30.95	31.32	30.79	30.87	1,578,921	-0.05(-0.16%)
May 15, 2013	30.59	30.95	30.44	30.92	1,352,696	+0.92(+3.07%)
May 13, 2013	29.82	30.07	29.60	30.00	1,081,489	+0.19(+0.64%)
May 10, 2013	29.86	29.97	29.75	29.81	1,466,709	-0.04(-0.13%)
May 09, 2013	29.88	30.16	29.79	29.85	940,854	-0.14(-0.47%)
May 08, 2013	29.88	30.05	29.82	29.99	1,355,489	+0.01(+0.03%)
May 07, 2013	29.93	30.09	29.74	29.98	1,410,709	+0.04(+0.13%)
May 06, 2013	29.77	30.04	29.67	29.94	1,598,196	+0.10(+0.34%)
May 03, 2013	29.24	30.05	29.06	29.84	2,125,615	+0.78(+2.68%)
May 02, 2013	29.20	29.75	28.85	29.06	1,920,112	-0.14(-0.48%)

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.