Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.90	34.20	32.89	32.89	4,391,147	-0.84(-2.50%)
Jul 30, 2013	34.09	34.15	33.73	33.73	973,956	+0.14(+0.42%)
Jul 29, 2013	33.77	33.85	33.59	33.59	773,556	-0.29(-0.85%)
Jul 26, 2013	33.88	34.09	33.71	33.88	860,531	-0.13(-0.39%)
Jul 25, 2013	33.69	34.02	33.58	34.02	1,697,301	+0.25(+0.74%)
Jul 24, 2013	33.86	33.88	33.57	33.77	1,071,985	+0.09(+0.27%)
Jul 23, 2013	33.77	33.86	33.63	33.68	731,371	-0.29(-0.87%)
Jul 22, 2013	33.74	33.97	33.44	33.97	638,304	+0.53(+1.59%)
Jul 19, 2013	33.22	33.58	33.19	33.44	807,831	-0.47(-1.39%)
Jul 18, 2013	33.42	33.91	33.37	33.91	934,103	+0.61(+1.83%)
Jul 17, 2013	33.38	33.47	33.06	33.30	947,893	+0.14(+0.43%)
Jul 16, 2013	33.24	33.26	33.01	33.16	878,395	-0.35(-1.05%)
Jul 15, 2013	33.63	33.69	33.35	33.51	877,241	+0.03(+0.10%)
Jul 12, 2013	33.31	33.48	33.08	33.48	1,326,785	-0.08(-0.23%)
Jul 11, 2013	33.32	33.58	33.04	33.56	1,816,005	+0.98(+3.00%)
Jul 10, 2013	32.51	32.62	32.37	32.58	1,775,119	-0.19(-0.57%)
Jul 09, 2013	33.12	33.15	32.73	32.76	1,553,585	-0.26(-0.77%)
Jul 08, 2013	33.12	33.28	32.89	33.02	794,961	+0.39(+1.19%)
Jul 05, 2013	33.00	33.12	32.37	32.63	1,359,719	+0.37(+1.15%)
Jul 03, 2013	32.23	32.35	32.00	32.26	643,415	-0.26(-0.79%)
Jul 02, 2013	32.72	32.96	32.48	32.51	950,492	-0.49(-1.49%)
Jul 01, 2013	33.27	33.36	33.01	33.01	1,405,637	+0.10(+0.29%)
Jun 28, 2013	33.20	33.36	32.88	32.91	898,202	-0.20(-0.60%)
Jun 27, 2013	33.10	33.66	33.11	33.11	2,477,178	+0.01(+0.04%)
Jun 26, 2013	32.80	33.10	32.66	33.10	1,887,591	+1.30(+4.08%)
Jun 25, 2013	31.86	31.94	31.52	31.80	3,235,473	-0.25(-0.78%)
Jun 24, 2013	31.83	32.26	31.79	32.05	2,657,954	-0.76(-2.32%)
Jun 21, 2013	32.81	32.97	32.45	32.81	3,020,028	+0.29(+0.88%)
Jun 20, 2013	33.19	33.25	32.44	32.52	2,347,263	-1.60(-4.68%)
Jun 19, 2013	34.79	34.93	34.05	34.12	847,981	-0.74(-2.13%)
Jun 18, 2013	34.83	34.94	34.70	34.86	909,558	-0.29(-0.84%)
Jun 17, 2013	35.26	35.44	35.07	35.15	1,979,316	+0.82(+2.38%)
Jun 14, 2013	34.38	34.57	34.16	34.34	586,323	-0.16(-0.46%)
Jun 13, 2013	34.00	34.50	33.90	34.50	581,118	+0.30(+0.88%)
Jun 12, 2013	34.57	34.65	34.14	34.19	1,418,526	+0.34(+1.00%)
Jun 11, 2013	33.69	34.06	33.64	33.86	871,174	-0.19(-0.56%)
Jun 10, 2013	34.18	34.24	33.97	34.05	735,833	-0.05(-0.15%)
Jun 07, 2013	33.79	34.41	33.70	34.10	1,084,749	+0.24(+0.72%)
Jun 06, 2013	33.59	33.98	33.46	33.86	4,155,372	+0.23(+0.68%)
Jun 05, 2013	33.78	33.86	33.48	33.63	2,193,233	-0.56(-1.63%)
Jun 04, 2013	33.98	34.26	33.81	34.18	1,404,152	+0.18(+0.53%)
Jun 03, 2013	34.01	34.15	33.55	34.00	2,324,152	+0.08(+0.24%)
May 31, 2013	34.48	34.62	33.92	33.92	2,129,172	-0.95(-2.73%)
May 30, 2013	34.92	35.18	34.87	34.87	785,076	+0.13(+0.39%)
May 29, 2013	35.06	35.08	34.44	34.74	1,431,565	-0.67(-1.89%)
May 28, 2013	35.54	35.74	35.41	35.41	4,145,853	+0.36(+1.02%)
May 24, 2013	35.01	35.06	34.73	35.05	2,098,456	+0.19(+0.55%)
May 23, 2013	34.73	35.24	34.66	34.86	1,854,546	-0.31(-0.89%)
May 22, 2013	35.18	35.69	34.97	35.17	1,717,772	+0.00(+0.00%)
May 21, 2013	34.71	35.17	34.62	35.17	2,447,918	+0.77(+2.25%)
May 20, 2013	34.59	34.76	34.40	34.40	1,521,721	-0.42(-1.21%)
May 17, 2013	34.53	34.94	34.52	34.82	2,576,421	+0.19(+0.53%)
May 16, 2013	34.82	35.13	34.56	34.64	2,008,987	-0.17(-0.50%)
May 15, 2013	34.53	34.96	34.48	34.81	1,095,107	-0.22(-0.64%)
May 13, 2013	34.93	35.21	34.86	35.03	914,190	-0.08(-0.24%)
May 10, 2013	35.17	35.24	34.96	35.11	1,464,769	+0.42(+1.22%)
May 09, 2013	34.70	34.88	34.63	34.69	869,141	-0.31(-0.89%)
May 08, 2013	35.00	35.19	34.89	35.01	1,308,897	+0.74(+2.16%)
May 07, 2013	34.46	34.48	34.13	34.27	2,142,591	+0.38(+1.11%)
May 06, 2013	34.21	34.31	33.85	33.89	1,682,822	-0.52(-1.50%)
May 03, 2013	34.21	34.44	34.14	34.40	2,572,726	+0.40(+1.16%)
May 02, 2013	33.03	34.01	33.01	34.01	3,541,625	+1.32(+4.03%)

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.