Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.80	35.06	34.61	34.81	2,944,400	+0.12(+0.35%)
Jul 30, 2013	34.35	34.79	34.22	34.69	2,938,700	+0.48(+1.40%)
Jul 29, 2013	34.57	34.69	34.03	34.21	3,018,400	-0.38(-1.10%)
Jul 26, 2013	35.16	35.28	34.37	34.59	4,234,200	-0.56(-1.59%)
Jul 25, 2013	34.90	35.19	34.72	35.15	1,967,000	+0.21(+0.60%)
Jul 24, 2013	34.97	35.12	34.79	34.94	1,870,400	-0.08(-0.23%)
Jul 23, 2013	35.22	35.25	34.96	35.02	1,846,700	-0.04(-0.11%)
Jul 22, 2013	35.62	35.64	35.00	35.06	1,405,600	-0.46(-1.30%)
Jul 19, 2013	35.21	35.58	35.08	35.52	2,211,100	+0.36(+1.02%)
Jul 18, 2013	35.30	35.33	35.07	35.16	1,316,100	+0.00(+0.00%)
Jul 17, 2013	35.30	35.31	35.05	35.16	1,163,000	+0.05(+0.14%)
Jul 16, 2013	35.46	35.50	35.01	35.11	2,262,900	-0.33(-0.93%)
Jul 15, 2013	35.24	35.75	35.09	35.44	2,300,000	+0.36(+1.03%)
Jul 12, 2013	35.12	35.30	34.87	35.08	3,882,100	-1.42(-3.89%)
Jul 11, 2013	36.46	36.67	36.43	36.50	4,809,742	+1.37(+3.90%)
Jul 10, 2013	35.30	35.48	35.01	35.13	2,295,400	-0.19(-0.54%)
Jul 09, 2013	35.00	35.39	34.99	35.32	3,462,000	+0.54(+1.55%)
Jul 08, 2013	34.80	34.98	34.61	34.78	2,196,500	+0.21(+0.61%)
Jul 05, 2013	34.41	34.65	34.25	34.57	1,332,600	+0.41(+1.20%)
Jul 03, 2013	34.15	34.32	33.94	34.16	1,455,000	-0.25(-0.73%)
Jul 02, 2013	34.39	34.73	34.03	34.41	3,238,400	+0.01(+0.03%)
Jul 01, 2013	33.63	34.65	33.47	34.40	7,063,900	+1.45(+4.40%)
Jun 28, 2013	32.77	33.01	32.52	32.95	19,620,400	+0.07(+0.21%)
Jun 27, 2013	32.29	33.03	32.28	32.88	4,915,100	+0.87(+2.72%)
Jun 26, 2013	32.22	32.25	31.98	32.01	4,870,000	+0.03(+0.09%)
Jun 25, 2013	31.97	32.11	31.70	31.98	4,866,100	+0.26(+0.82%)
Jun 24, 2013	32.16	32.16	31.72	31.72	4,698,400	-0.69(-2.13%)
Jun 21, 2013	32.53	32.53	31.88	32.41	5,695,400	+0.15(+0.46%)
Jun 20, 2013	33.10	33.10	32.15	32.26	6,452,300	-1.13(-3.38%)
Jun 19, 2013	33.78	33.82	33.37	33.39	4,075,600	-0.36(-1.07%)
Jun 18, 2013	33.35	33.90	33.32	33.75	2,490,300	+0.36(+1.08%)
Jun 17, 2013	33.50	33.67	33.19	33.39	4,015,900	+0.08(+0.24%)
Jun 14, 2013	33.46	33.63	33.22	33.31	3,633,500	-0.14(-0.42%)
Jun 13, 2013	33.25	33.54	33.00	33.45	2,700,700	+0.14(+0.42%)
Jun 12, 2013	33.90	33.91	33.13	33.31	3,877,000	-0.40(-1.19%)
Jun 11, 2013	33.97	34.15	33.68	33.71	4,953,100	-0.72(-2.09%)
Jun 10, 2013	34.29	34.52	34.16	34.43	3,414,300	+0.15(+0.44%)
Jun 07, 2013	33.89	34.82	33.79	34.28	2,861,100	+0.72(+2.15%)
Jun 06, 2013	33.28	33.56	33.09	33.56	2,155,000	+0.28(+0.84%)
Jun 05, 2013	33.55	33.64	33.22	33.28	3,814,500	-0.42(-1.25%)
Jun 04, 2013	33.78	34.06	33.63	33.70	3,297,300	-0.13(-0.38%)
Jun 03, 2013	33.82	33.95	33.49	33.83	3,652,300	+0.02(+0.06%)
May 31, 2013	34.08	34.34	33.81	33.81	2,815,900	-0.39(-1.14%)
May 30, 2013	34.23	34.52	34.11	34.20	2,650,900	-0.02(-0.06%)
May 29, 2013	34.24	34.39	34.12	34.22	2,404,800	-0.28(-0.81%)
May 28, 2013	34.58	34.69	34.44	34.50	1,699,000	+0.23(+0.67%)
May 24, 2013	33.89	34.36	33.74	34.27	2,687,500	+0.21(+0.62%)
May 23, 2013	33.82	34.22	33.79	34.06	3,270,100	-0.02(-0.06%)
May 22, 2013	34.26	34.31	33.91	34.08	4,254,700	-0.18(-0.53%)
May 21, 2013	34.22	34.40	34.18	34.26	1,222,200	+0.02(+0.06%)
May 20, 2013	34.15	34.32	34.08	34.24	2,502,300	-0.02(-0.06%)
May 17, 2013	33.91	34.43	33.91	34.26	1,978,100	+0.35(+1.03%)
May 16, 2013	34.08	34.08	33.83	33.91	2,921,400	-0.24(-0.70%)
May 15, 2013	34.00	34.17	33.79	34.15	2,278,500	+0.04(+0.12%)
May 14, 2013	33.84	34.24	33.80	34.11	2,220,900	+0.25(+0.74%)
May 13, 2013	33.84	33.97	33.74	33.86	1,488,000	-0.01(-0.03%)
May 10, 2013	33.91	34.00	33.71	33.87	5,058,600	-0.09(-0.27%)
May 09, 2013	33.65	34.01	33.61	33.96	2,889,400	+0.19(+0.56%)
May 08, 2013	33.11	33.78	33.06	33.77	3,539,700	+0.62(+1.87%)
May 07, 2013	32.98	33.17	32.83	33.15	1,934,300	+0.30(+0.91%)
May 06, 2013	31.99	32.88	31.96	32.85	2,480,900	+0.82(+2.56%)
May 03, 2013	32.04	32.68	31.99	32.03	4,216,700	+0.28(+0.88%)
May 02, 2013	31.52	31.99	31.51	31.75	5,629,200	+0.25(+0.79%)

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.