Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.97	35.22	34.97	34.98	398,669	+0.16(+0.45%)
Jul 30, 2013	34.84	34.89	34.71	34.83	362,638	+0.12(+0.34%)
Jul 29, 2013	34.69	34.91	34.63	34.71	352,539	-0.15(-0.42%)
Jul 26, 2013	34.64	34.86	34.57	34.86	388,248	+0.00(+0.00%)
Jul 25, 2013	34.69	34.92	34.63	34.86	1,465,778	+0.18(+0.53%)
Jul 24, 2013	34.99	35.00	34.63	34.67	423,558	-0.18(-0.51%)
Jul 23, 2013	35.09	35.09	34.83	34.85	1,275,342	-0.17(-0.49%)
Jul 22, 2013	34.97	35.06	34.93	35.02	551,704	+0.07(+0.21%)
Jul 19, 2013	34.87	34.96	34.81	34.95	606,648	+0.05(+0.13%)
Jul 18, 2013	34.80	34.97	34.75	34.90	600,720	+0.23(+0.65%)
Jul 17, 2013	34.72	34.77	34.60	34.68	492,738	+0.11(+0.32%)
Jul 16, 2013	34.84	34.86	34.51	34.57	549,090	-0.24(-0.70%)
Jul 15, 2013	34.85	34.88	34.72	34.81	611,865	+0.04(+0.12%)
Jul 12, 2013	34.65	34.81	34.61	34.77	689,796	+0.11(+0.32%)
Jul 11, 2013	34.59	34.67	34.46	34.66	1,565,277	+0.52(+1.53%)
Jul 10, 2013	34.09	34.20	33.97	34.13	424,738	+0.08(+0.23%)
Jul 09, 2013	34.00	34.11	33.89	34.06	1,188,901	+0.26(+0.76%)
Jul 08, 2013	33.84	33.93	33.75	33.80	621,091	+0.13(+0.38%)
Jul 05, 2013	33.55	33.68	33.27	33.67	282,256	+0.39(+1.17%)
Jul 03, 2013	33.10	33.36	33.07	33.28	290,006	+0.04(+0.11%)
Jul 02, 2013	33.34	33.50	33.11	33.24	523,243	-0.10(-0.31%)
Jul 01, 2013	33.16	33.53	33.16	33.35	498,215	+0.45(+1.37%)
Jun 28, 2013	32.94	33.15	32.82	32.90	1,274,995	-0.16(-0.49%)
Jun 27, 2013	32.92	33.13	32.85	33.06	443,553	+0.36(+1.11%)
Jun 26, 2013	32.63	32.80	32.55	32.69	387,723	+0.29(+0.91%)
Jun 25, 2013	32.31	32.48	32.13	32.40	804,010	+0.36(+1.12%)
Jun 24, 2013	31.99	32.30	31.70	32.04	576,478	-0.31(-0.96%)
Jun 21, 2013	32.50	32.61	32.06	32.36	446,877	-0.05(-0.16%)
Jun 20, 2013	33.01	33.01	32.30	32.41	831,754	-0.88(-2.64%)
Jun 19, 2013	33.69	33.78	33.29	33.29	342,411	-0.45(-1.35%)
Jun 18, 2013	33.46	33.78	33.46	33.74	973,093	+0.28(+0.85%)
Jun 17, 2013	33.44	33.57	33.27	33.46	526,940	+0.27(+0.80%)
Jun 14, 2013	33.31	33.45	33.13	33.19	448,831	-0.14(-0.41%)
Jun 13, 2013	32.73	33.39	32.69	33.33	681,330	+0.57(+1.75%)
Jun 12, 2013	33.33	33.33	32.73	32.75	360,128	-0.31(-0.93%)
Jun 11, 2013	33.04	33.36	32.90	33.06	255,965	-0.33(-0.99%)
Jun 10, 2013	33.56	33.56	33.28	33.39	395,400	-0.03(-0.10%)
Jun 07, 2013	33.17	33.46	33.07	33.42	322,796	+0.46(+1.39%)
Jun 06, 2013	32.66	32.97	32.48	32.97	594,184	+0.33(+1.00%)
Jun 05, 2013	32.97	33.09	32.62	32.64	310,505	-0.44(-1.34%)
Jun 04, 2013	33.33	33.48	32.95	33.08	646,484	-0.22(-0.65%)
Jun 03, 2013	33.37	33.40	32.97	33.30	979,888	-0.05(-0.14%)
May 31, 2013	33.64	33.88	33.35	33.35	670,101	-0.44(-1.29%)
May 30, 2013	33.65	33.89	33.63	33.78	4,973,894	+0.18(+0.53%)
May 29, 2013	33.71	33.76	33.43	33.60	441,125	-0.33(-0.99%)
May 28, 2013	34.08	34.22	33.80	33.94	218,792	+0.28(+0.82%)
May 24, 2013	33.59	33.70	33.39	33.66	499,240	-0.11(-0.33%)
May 23, 2013	33.41	33.85	33.39	33.77	666,496	-0.05(-0.14%)
May 22, 2013	34.33	34.55	33.68	33.82	495,537	-0.45(-1.31%)
May 21, 2013	34.20	34.39	34.13	34.27	362,503	+0.11(+0.34%)
May 20, 2013	34.16	34.31	34.11	34.15	1,320,185	-0.09(-0.27%)
May 17, 2013	34.03	34.24	33.99	34.24	239,637	+0.35(+1.04%)
May 16, 2013	34.08	34.16	33.86	33.89	879,193	-0.23(-0.69%)
May 15, 2013	33.93	34.20	33.84	34.12	357,338	+0.57(+1.71%)
May 13, 2013	33.55	33.63	33.44	33.55	312,362	-0.05(-0.16%)
May 10, 2013	33.33	33.61	33.30	33.61	273,850	+0.32(+0.96%)
May 09, 2013	33.37	33.44	33.23	33.29	335,691	-0.10(-0.29%)
May 08, 2013	33.15	33.39	33.15	33.38	747,818	+0.17(+0.52%)
May 07, 2013	33.02	33.21	32.95	33.21	319,256	+0.25(+0.75%)
May 06, 2013	32.84	32.99	32.81	32.96	304,420	+0.13(+0.39%)
May 03, 2013	32.81	32.95	32.69	32.83	701,647	+0.34(+1.04%)
May 02, 2013	32.28	32.51	32.26	32.49	746,996	+0.30(+0.94%)

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.