Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	40.11	40.25	39.71	39.89	2,363,530	-0.27(-0.66%)
Jul 30, 2013	40.29	40.43	40.01	40.15	1,618,591	+0.02(+0.05%)
Jul 29, 2013	39.79	40.27	39.67	40.13	2,154,353	+0.23(+0.57%)
Jul 26, 2013	39.47	39.92	39.32	39.91	1,749,669	+0.34(+0.86%)
Jul 25, 2013	39.65	39.85	39.38	39.57	2,768,801	-0.14(-0.35%)
Jul 24, 2013	40.19	40.28	39.57	39.71	1,548,763	-0.51(-1.27%)
Jul 23, 2013	40.06	40.34	39.93	40.22	1,731,438	+0.18(+0.45%)
Jul 22, 2013	40.19	40.25	39.94	40.04	2,116,834	-0.23(-0.58%)
Jul 19, 2013	40.14	40.35	40.00	40.27	3,541,247	+0.24(+0.60%)
Jul 18, 2013	39.87	40.21	39.83	40.03	2,440,238	+0.29(+0.72%)
Jul 17, 2013	40.01	40.11	39.65	39.75	1,663,768	-0.03(-0.08%)
Jul 16, 2013	39.99	40.05	39.59	39.78	2,006,950	-0.21(-0.52%)
Jul 15, 2013	39.33	40.04	39.29	39.99	2,391,303	+0.57(+1.44%)
Jul 12, 2013	39.13	39.47	38.86	39.42	2,650,063	+0.26(+0.66%)
Jul 11, 2013	38.82	39.17	38.82	39.16	2,377,932	+0.62(+1.61%)
Jul 10, 2013	38.54	38.70	38.15	38.54	2,483,411	+0.00(+0.00%)
Jul 09, 2013	38.54	38.64	38.34	38.54	2,452,831	+0.10(+0.26%)
Jul 08, 2013	38.24	38.45	38.06	38.44	2,910,877	+0.38(+1.00%)
Jul 05, 2013	38.26	38.26	37.66	38.06	1,856,541	-0.20(-0.52%)
Jul 03, 2013	38.24	38.35	38.08	38.26	1,089,574	-0.07(-0.17%)
Jul 02, 2013	38.24	38.60	38.17	38.33	2,302,331	+0.03(+0.09%)
Jul 01, 2013	38.97	39.07	38.19	38.30	2,552,489	-0.53(-1.37%)
Jun 28, 2013	38.50	38.89	38.31	38.83	7,684,956	+0.18(+0.47%)
Jun 27, 2013	38.79	39.10	38.56	38.65	2,697,752	-0.05(-0.12%)
Jun 26, 2013	38.27	38.76	38.22	38.70	2,925,277	+0.72(+1.89%)
Jun 25, 2013	37.62	38.12	37.39	37.98	2,592,171	+0.49(+1.31%)
Jun 24, 2013	37.28	37.73	36.90	37.48	3,631,455	-0.07(-0.18%)
Jun 21, 2013	37.44	37.85	37.02	37.55	4,883,578	+0.41(+1.09%)
Jun 20, 2013	37.96	38.07	37.09	37.14	3,755,443	-1.00(-2.62%)
Jun 19, 2013	39.16	39.25	38.14	38.14	2,608,247	-1.11(-2.83%)
Jun 18, 2013	38.95	39.25	38.71	39.25	2,979,514	+0.25(+0.65%)
Jun 17, 2013	38.79	39.09	38.78	39.00	3,810,512	+0.50(+1.30%)
Jun 14, 2013	38.52	38.70	38.32	38.50	3,091,451	+0.17(+0.45%)
Jun 13, 2013	37.80	38.34	37.62	38.33	3,053,343	+0.53(+1.39%)
Jun 12, 2013	38.18	38.30	37.68	37.80	2,116,981	-0.25(-0.66%)
Jun 11, 2013	38.04	38.39	37.96	38.06	1,885,494	-0.17(-0.44%)
Jun 10, 2013	38.29	38.42	38.04	38.22	1,819,632	-0.02(-0.05%)
Jun 07, 2013	38.23	38.46	37.88	38.24	2,153,547	+0.07(+0.17%)
Jun 06, 2013	37.94	38.44	37.66	38.18	3,444,489	+0.23(+0.60%)
Jun 05, 2013	37.52	38.08	37.29	37.95	4,692,358	+0.33(+0.89%)
Jun 04, 2013	37.92	37.99	37.44	37.62	3,464,034	-0.33(-0.86%)
Jun 03, 2013	37.96	38.18	37.18	37.94	5,581,878	-0.06(-0.16%)
May 31, 2013	38.31	38.75	38.00	38.00	3,532,557	-0.41(-1.06%)
May 30, 2013	38.57	38.94	38.30	38.41	3,737,932	-0.04(-0.10%)
May 29, 2013	38.81	38.87	37.86	38.45	4,366,205	-0.55(-1.40%)
May 28, 2013	39.07	39.21	38.83	38.99	3,395,672	-0.07(-0.17%)
May 24, 2013	39.13	39.27	38.87	39.06	2,086,812	-0.23(-0.59%)
May 23, 2013	39.54	39.58	38.85	39.29	2,977,478	-0.40(-1.01%)
May 22, 2013	40.47	40.73	39.61	39.69	3,040,255	-0.84(-2.07%)
May 21, 2013	40.58	40.75	40.25	40.53	1,864,371	-0.02(-0.05%)
May 20, 2013	40.48	40.66	40.30	40.55	1,977,819	+0.07(+0.18%)
May 17, 2013	40.04	40.49	40.04	40.48	2,654,459	+0.42(+1.05%)
May 16, 2013	40.33	40.41	40.01	40.06	2,140,290	-0.35(-0.87%)
May 15, 2013	40.20	40.79	40.16	40.41	2,610,451	+0.17(+0.41%)
May 13, 2013	40.45	40.53	40.19	40.25	2,376,226	-0.34(-0.85%)
May 10, 2013	40.52	40.59	40.30	40.59	6,541,187	+0.08(+0.20%)
May 09, 2013	41.08	41.19	40.38	40.51	6,662,153	-0.55(-1.33%)
May 08, 2013	41.48	41.64	41.00	41.06	1,986,791	-0.51(-1.24%)
May 07, 2013	41.48	41.66	41.33	41.57	3,000,119	+0.22(+0.54%)
May 06, 2013	41.88	41.97	41.33	41.35	3,210,326	-0.62(-1.48%)
May 03, 2013	42.07	42.16	41.55	41.97	3,139,425	+0.02(+0.05%)
May 02, 2013	41.74	41.99	41.54	41.95	2,395,604	+0.20(+0.49%)

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.