Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.84	34.27	33.71	33.79	2,014,188	-0.01(-0.04%)
Jul 30, 2013	34.00	34.25	33.72	33.80	1,403,399	-0.20(-0.58%)
Jul 29, 2013	34.05	34.08	33.82	34.00	1,214,577	-0.05(-0.15%)
Jul 26, 2013	33.77	34.06	33.41	34.05	2,455,123	+0.07(+0.21%)
Jul 25, 2013	34.01	34.22	33.69	33.98	3,720,430	-0.20(-0.58%)
Jul 24, 2013	34.24	34.46	34.01	34.18	3,374,837	+0.03(+0.09%)
Jul 23, 2013	34.18	34.34	33.99	34.15	2,224,539	-0.04(-0.11%)
Jul 22, 2013	33.66	34.19	33.58	34.19	2,542,480	+0.47(+1.40%)
Jul 19, 2013	33.55	33.75	33.37	33.71	2,561,571	+0.19(+0.57%)
Jul 18, 2013	33.82	33.87	33.38	33.52	2,969,619	-0.29(-0.87%)
Jul 17, 2013	33.77	34.00	33.74	33.82	1,523,681	+0.05(+0.15%)
Jul 16, 2013	34.19	34.29	33.71	33.77	4,466,103	-0.36(-1.05%)
Jul 15, 2013	34.08	34.25	33.85	34.12	2,620,530	+0.01(+0.02%)
Jul 12, 2013	34.38	34.44	34.03	34.12	1,997,721	-0.27(-0.78%)
Jul 11, 2013	34.42	34.45	34.03	34.38	2,288,268	+0.23(+0.67%)
Jul 10, 2013	34.27	34.39	33.96	34.15	3,568,060	-0.09(-0.26%)
Jul 09, 2013	34.29	34.38	34.10	34.24	1,748,779	+0.14(+0.41%)
Jul 08, 2013	33.75	34.12	33.66	34.10	2,511,414	+0.46(+1.36%)
Jul 05, 2013	33.38	33.65	33.06	33.64	1,823,772	+0.41(+1.23%)
Jul 03, 2013	33.31	33.32	33.01	33.24	1,348,881	-0.23(-0.69%)
Jul 02, 2013	33.17	33.96	33.05	33.47	6,131,854	+0.57(+1.75%)
Jul 01, 2013	32.44	33.11	32.38	32.89	3,685,078	+0.68(+2.10%)
Jun 28, 2013	32.32	32.61	32.22	32.22	5,024,007	-0.11(-0.34%)
Jun 27, 2013	32.81	32.99	32.32	32.32	3,483,132	-0.29(-0.88%)
Jun 26, 2013	32.53	32.66	32.34	32.61	2,105,114	+0.34(+1.05%)
Jun 25, 2013	31.99	32.41	31.88	32.27	2,503,355	+0.49(+1.55%)
Jun 24, 2013	32.00	32.12	31.50	31.78	3,088,966	-0.48(-1.50%)
Jun 21, 2013	32.46	32.51	31.97	32.27	5,757,447	+0.02(+0.06%)
Jun 20, 2013	32.78	32.91	32.19	32.25	3,913,468	-0.78(-2.38%)
Jun 19, 2013	33.42	33.61	32.99	33.03	3,605,141	-0.41(-1.24%)
Jun 18, 2013	33.65	33.67	33.12	33.45	3,613,835	-0.20(-0.59%)
Jun 17, 2013	33.42	33.94	33.42	33.64	4,503,605	+0.38(+1.15%)
Jun 14, 2013	33.04	33.30	32.94	33.26	4,236,972	+0.15(+0.46%)
Jun 13, 2013	32.61	33.14	32.55	33.11	1,633,547	+0.45(+1.39%)
Jun 12, 2013	32.90	33.10	32.57	32.66	2,356,051	-0.04(-0.14%)
Jun 11, 2013	32.76	33.10	32.69	32.70	1,751,755	-0.28(-0.85%)
Jun 10, 2013	32.89	33.16	32.74	32.98	3,193,121	+0.06(+0.19%)
Jun 07, 2013	32.76	32.97	32.65	32.92	3,583,899	+0.39(+1.21%)
Jun 06, 2013	32.16	32.59	32.06	32.52	2,645,588	+0.23(+0.73%)
Jun 05, 2013	32.71	32.97	32.28	32.29	4,493,968	-0.56(-1.70%)
Jun 04, 2013	32.61	32.99	32.59	32.85	4,442,936	+0.27(+0.82%)
Jun 03, 2013	32.56	32.90	32.39	32.58	4,825,867	+0.01(+0.04%)
May 31, 2013	32.36	32.83	32.31	32.57	3,702,866	+0.18(+0.57%)
May 30, 2013	32.58	32.76	32.36	32.38	2,052,673	-0.27(-0.81%)
May 29, 2013	32.54	32.80	32.18	32.65	2,720,385	-0.06(-0.17%)
May 28, 2013	33.07	33.12	32.62	32.71	3,846,356	-0.18(-0.54%)
May 24, 2013	32.77	32.95	32.60	32.88	2,222,416	-0.15(-0.44%)
May 23, 2013	32.80	33.11	32.77	33.03	4,446,783	+0.04(+0.12%)
May 22, 2013	33.05	33.22	32.73	32.99	5,763,001	-0.17(-0.52%)
May 21, 2013	32.26	33.40	32.25	33.16	6,721,156	+0.73(+2.25%)
May 20, 2013	32.54	32.59	32.15	32.44	4,823,874	-0.24(-0.74%)
May 17, 2013	32.81	33.13	32.55	32.68	5,290,551	-0.29(-0.86%)
May 16, 2013	33.46	33.54	32.59	32.96	18,425,430	+1.49(+4.73%)
May 15, 2013	31.16	31.51	30.96	31.47	5,113,206	+0.96(+3.13%)
May 13, 2013	30.96	31.06	30.48	30.52	3,935,279	-0.46(-1.49%)
May 10, 2013	30.53	30.98	30.40	30.98	3,885,931	+0.44(+1.43%)
May 09, 2013	29.73	30.89	29.73	30.54	6,859,138	+0.77(+2.57%)
May 08, 2013	30.04	30.09	29.69	29.77	7,529,810	-0.42(-1.38%)
May 07, 2013	30.17	30.21	29.76	30.19	5,065,693	-0.37(-1.20%)
May 06, 2013	30.64	30.87	30.43	30.56	3,736,078	-0.04(-0.14%)
May 03, 2013	29.99	30.62	29.77	30.60	4,107,637	+0.83(+2.79%)
May 02, 2013	29.67	30.12	29.49	29.77	3,213,187	+0.25(+0.86%)

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.