Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.82	34.01	32.52	33.06	5,697,022	-0.98(-2.88%)
Jul 30, 2013	34.31	34.59	33.95	34.04	2,519,011	-0.07(-0.21%)
Jul 29, 2013	34.30	34.41	34.03	34.11	2,418,344	-0.18(-0.53%)
Jul 26, 2013	34.02	34.31	33.82	34.30	1,241,927	+0.21(+0.62%)
Jul 25, 2013	33.85	34.28	33.74	34.08	2,681,398	+0.17(+0.50%)
Jul 24, 2013	34.70	34.74	33.72	33.91	3,195,295	-0.77(-2.23%)
Jul 23, 2013	34.83	34.94	34.54	34.69	1,531,869	-0.06(-0.17%)
Jul 22, 2013	34.63	34.87	34.53	34.74	1,368,338	+0.06(+0.19%)
Jul 19, 2013	34.88	34.96	34.53	34.68	2,491,605	-0.21(-0.59%)
Jul 18, 2013	34.63	35.07	34.58	34.89	1,717,651	+0.21(+0.61%)
Jul 17, 2013	34.69	34.82	34.45	34.67	1,529,186	-0.01(-0.02%)
Jul 16, 2013	34.60	35.00	34.51	34.68	3,247,283	+0.08(+0.22%)
Jul 15, 2013	34.34	34.71	34.23	34.60	1,435,494	-0.01(-0.03%)
Jul 12, 2013	34.89	34.99	34.48	34.61	2,181,485	-0.27(-0.76%)
Jul 11, 2013	34.57	34.99	34.51	34.88	3,298,207	+0.69(+2.02%)
Jul 10, 2013	34.15	34.22	33.77	34.19	3,257,898	-0.04(-0.10%)
Jul 09, 2013	33.98	34.50	33.87	34.22	2,626,602	+0.37(+1.08%)
Jul 08, 2013	33.96	34.23	33.78	33.86	2,452,370	-0.01(-0.02%)
Jul 05, 2013	33.96	34.11	33.14	33.86	2,604,999	-0.05(-0.14%)
Jul 03, 2013	33.98	34.17	33.51	33.91	2,158,029	-0.24(-0.69%)
Jul 02, 2013	33.91	34.35	33.89	34.15	4,640,129	+0.21(+0.63%)
Jul 01, 2013	34.44	34.66	33.88	33.94	4,120,357	-0.34(-1.00%)
Jun 28, 2013	34.41	34.67	34.21	34.28	6,086,850	-0.21(-0.62%)
Jun 27, 2013	34.03	34.71	33.95	34.49	5,174,830	+0.69(+2.04%)
Jun 26, 2013	33.43	33.88	33.40	33.80	4,507,917	+0.50(+1.51%)
Jun 25, 2013	32.96	33.43	32.70	33.30	5,034,293	+0.48(+1.46%)
Jun 24, 2013	31.89	33.43	31.57	32.82	6,233,087	+0.51(+1.57%)
Jun 21, 2013	31.54	32.67	31.50	32.31	6,491,563	+1.07(+3.44%)
Jun 20, 2013	32.08	32.08	31.12	31.24	3,799,124	-1.00(-3.10%)
Jun 19, 2013	33.15	33.30	32.07	32.23	3,193,428	-0.94(-2.84%)
Jun 18, 2013	33.09	33.43	32.88	33.18	2,750,772	+0.12(+0.35%)
Jun 17, 2013	33.23	33.35	32.80	33.06	3,078,388	+0.04(+0.12%)
Jun 14, 2013	33.11	33.44	32.80	33.02	2,389,610	-0.06(-0.18%)
Jun 13, 2013	32.02	33.16	32.00	33.08	2,888,398	+0.99(+3.09%)
Jun 12, 2013	32.48	32.48	32.00	32.09	3,427,595	-0.22(-0.67%)
Jun 11, 2013	32.60	32.72	32.25	32.31	3,122,637	-0.54(-1.64%)
Jun 10, 2013	33.23	33.34	32.76	32.84	3,684,772	-0.38(-1.15%)
Jun 07, 2013	33.34	33.38	32.66	33.23	3,958,989	+0.01(+0.04%)
Jun 06, 2013	33.17	33.43	32.82	33.21	3,192,350	-0.04(-0.11%)
Jun 05, 2013	33.50	33.69	33.20	33.25	3,684,931	-0.24(-0.72%)
Jun 04, 2013	33.61	33.75	33.27	33.49	5,135,392	-0.06(-0.17%)
Jun 03, 2013	33.16	33.74	32.88	33.55	6,185,251	+0.40(+1.22%)
May 31, 2013	33.54	33.95	33.07	33.14	7,265,919	-0.51(-1.52%)
May 30, 2013	34.30	34.33	33.56	33.65	4,820,763	-0.66(-1.91%)
May 29, 2013	34.60	34.64	33.68	34.31	7,318,356	-0.51(-1.46%)
May 28, 2013	35.64	35.69	34.67	34.82	6,095,000	-0.52(-1.48%)
May 24, 2013	35.15	35.39	34.81	35.34	4,487,464	+0.07(+0.20%)
May 23, 2013	34.23	35.35	34.02	35.27	18,400,746	+0.62(+1.78%)
May 22, 2013	35.58	35.72	34.43	34.66	5,052,140	-0.95(-2.67%)
May 21, 2013	35.29	35.73	35.22	35.60	4,844,343	+0.33(+0.95%)
May 20, 2013	34.91	35.32	34.82	35.27	3,752,442	+0.35(+0.99%)
May 17, 2013	34.93	35.07	34.67	34.93	4,261,564	-0.01(-0.03%)
May 16, 2013	34.57	35.17	34.55	34.94	2,968,452	+0.26(+0.76%)
May 15, 2013	34.74	34.84	34.58	34.67	5,353,863	+0.25(+0.73%)
May 13, 2013	33.75	34.44	33.64	34.42	4,669,402	+0.60(+1.77%)
May 10, 2013	33.62	33.82	33.41	33.82	2,118,771	+0.28(+0.82%)
May 09, 2013	33.78	33.78	33.42	33.55	3,286,289	-0.17(-0.50%)
May 08, 2013	33.47	33.86	33.44	33.72	2,688,376	+0.18(+0.54%)
May 07, 2013	33.08	33.61	32.91	33.54	2,782,701	+0.55(+1.65%)
May 06, 2013	32.78	33.04	32.77	32.99	2,784,257	+0.16(+0.48%)
May 03, 2013	33.29	33.19	32.76	32.83	3,791,201	-0.36(-1.08%)
May 02, 2013	33.44	33.64	33.07	33.19	2,660,206	-0.16(-0.47%)

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.