Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	39.84	40.37	39.78	39.96	3,753,895	+0.05(+0.14%)
Jul 30, 2013	40.37	40.37	39.87	39.91	3,104,917	-0.34(-0.86%)
Jul 29, 2013	40.42	40.42	40.14	40.25	2,248,548	-0.13(-0.33%)
Jul 26, 2013	39.97	40.41	39.95	40.38	2,639,778	+0.24(+0.59%)
Jul 25, 2013	40.08	40.20	39.67	40.15	3,742,864	+0.18(+0.45%)
Jul 24, 2013	40.87	41.05	39.76	39.97	4,536,307	-0.85(-2.09%)
Jul 23, 2013	41.04	41.05	40.58	40.82	3,221,738	-0.26(-0.63%)
Jul 22, 2013	40.82	41.11	40.71	41.08	1,772,928	+0.24(+0.60%)
Jul 19, 2013	40.83	40.90	40.47	40.84	2,471,020	+0.02(+0.04%)
Jul 18, 2013	40.22	41.05	40.17	40.82	3,999,218	+0.82(+2.06%)
Jul 17, 2013	40.13	40.28	39.93	40.00	2,472,816	+0.02(+0.06%)
Jul 16, 2013	40.13	40.42	39.89	39.98	2,210,424	-0.16(-0.39%)
Jul 15, 2013	40.14	40.20	39.70	40.13	3,784,710	+0.07(+0.18%)
Jul 12, 2013	39.53	40.06	39.51	40.06	2,427,861	+0.57(+1.45%)
Jul 11, 2013	39.79	39.86	39.40	39.49	3,489,947	+0.06(+0.16%)
Jul 10, 2013	39.62	39.64	39.09	39.43	3,736,306	-0.20(-0.49%)
Jul 09, 2013	39.44	39.70	39.26	39.62	4,001,568	+0.38(+0.96%)
Jul 08, 2013	38.66	39.46	38.66	39.25	5,264,736	+0.74(+1.91%)
Jul 05, 2013	38.18	38.53	38.11	38.51	2,240,692	+0.52(+1.36%)
Jul 03, 2013	37.86	38.13	37.66	37.99	1,407,884	-0.04(-0.10%)
Jul 02, 2013	38.16	38.57	37.92	38.03	3,304,100	-0.13(-0.35%)
Jul 01, 2013	37.86	38.42	37.84	38.17	3,510,045	+0.45(+1.18%)
Jun 28, 2013	37.86	38.07	37.70	37.72	4,754,463	-0.14(-0.37%)
Jun 27, 2013	37.67	37.95	37.62	37.86	3,171,764	+0.42(+1.13%)
Jun 26, 2013	36.93	37.55	36.81	37.44	5,347,573	+0.69(+1.88%)
Jun 25, 2013	36.74	37.00	36.67	36.75	4,287,641	+0.22(+0.60%)
Jun 24, 2013	36.59	36.85	36.28	36.53	5,616,566	-0.49(-1.33%)
Jun 21, 2013	36.80	37.18	36.45	37.02	9,321,837	+0.52(+1.42%)
Jun 20, 2013	36.64	37.62	36.43	36.50	6,871,659	-0.38(-1.02%)
Jun 19, 2013	37.32	37.56	36.87	36.88	4,180,911	-0.49(-1.30%)
Jun 18, 2013	37.34	37.41	37.05	37.37	2,629,319	+0.20(+0.53%)
Jun 17, 2013	36.91	37.36	36.88	37.17	2,798,890	+0.43(+1.17%)
Jun 14, 2013	37.17	37.27	36.66	36.74	3,474,319	-0.42(-1.14%)
Jun 13, 2013	36.82	37.24	36.47	37.16	3,908,772	+0.31(+0.83%)
Jun 12, 2013	37.24	37.31	36.82	36.86	5,553,344	-0.18(-0.49%)
Jun 11, 2013	36.81	37.28	36.55	37.04	5,171,951	-0.04(-0.11%)
Jun 10, 2013	37.24	37.42	36.95	37.08	4,489,087	-0.13(-0.34%)
Jun 07, 2013	36.69	37.25	36.55	37.20	5,058,682	+0.76(+2.09%)
Jun 06, 2013	35.93	36.44	35.74	36.44	5,312,391	+0.49(+1.37%)
Jun 05, 2013	36.41	36.57	35.92	35.95	5,520,961	-0.64(-1.76%)
Jun 04, 2013	37.15	37.36	36.41	36.59	6,311,853	-0.62(-1.66%)
Jun 03, 2013	37.81	37.91	36.92	37.21	7,110,678	-0.60(-1.60%)
May 31, 2013	38.14	38.41	37.81	37.81	3,859,092	-0.46(-1.21%)
May 30, 2013	38.17	38.45	38.09	38.28	4,102,657	+0.22(+0.58%)
May 29, 2013	37.82	38.28	37.70	38.06	4,080,053	-0.02(-0.04%)
May 28, 2013	38.33	38.59	37.86	38.07	4,225,302	+0.07(+0.18%)
May 24, 2013	37.87	38.09	37.46	38.00	4,015,686	-0.02(-0.06%)
May 23, 2013	37.75	38.22	37.63	38.02	4,910,970	-0.02(-0.06%)
May 22, 2013	38.20	38.90	37.85	38.05	6,408,241	-0.23(-0.59%)
May 21, 2013	38.59	38.64	37.85	38.27	7,677,637	-0.56(-1.45%)
May 20, 2013	38.98	39.13	38.78	38.84	3,883,065	-0.16(-0.40%)
May 17, 2013	39.14	39.20	38.80	38.99	5,592,850	-0.12(-0.32%)
May 16, 2013	39.27	39.40	39.02	39.12	3,653,363	-0.39(-0.99%)
May 15, 2013	39.25	39.53	39.09	39.51	4,362,338	+0.98(+2.55%)
May 13, 2013	38.38	38.60	38.31	38.52	2,301,486	+0.01(+0.02%)
May 10, 2013	38.60	38.71	38.35	38.52	3,802,273	-0.03(-0.08%)
May 09, 2013	38.70	38.75	38.42	38.55	4,132,929	-0.20(-0.52%)
May 08, 2013	38.41	38.76	38.35	38.75	4,331,164	+0.30(+0.77%)
May 07, 2013	38.31	38.50	38.27	38.45	4,047,220	+0.16(+0.43%)
May 06, 2013	37.88	38.37	37.86	38.29	3,539,701	+0.32(+0.84%)
May 03, 2013	38.39	38.17	37.86	37.97	6,133,822	+0.34(+0.91%)
May 02, 2013	37.87	38.06	37.49	37.63	6,896,800	-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.