Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.91	35.21	34.84	34.97	1,247,694	+0.04(+0.11%)
Jul 30, 2013	35.15	35.15	34.87	34.93	918,023	-0.07(-0.19%)
Jul 29, 2013	35.06	35.08	34.94	35.00	759,466	-0.32(-0.92%)
Jul 26, 2013	35.24	35.33	35.02	35.33	1,959,879	-0.18(-0.51%)
Jul 25, 2013	35.21	35.52	35.16	35.51	1,200,301	+0.10(+0.28%)
Jul 24, 2013	35.67	35.67	35.30	35.41	978,434	-0.15(-0.42%)
Jul 23, 2013	35.59	35.64	35.46	35.56	1,049,353	+0.14(+0.41%)
Jul 22, 2013	35.24	35.42	35.24	35.42	1,762,504	+0.23(+0.64%)
Jul 19, 2013	35.13	35.24	35.05	35.19	1,136,884	-0.02(-0.06%)
Jul 18, 2013	35.12	35.24	35.09	35.21	1,197,311	+0.13(+0.38%)
Jul 17, 2013	35.17	35.20	34.98	35.08	895,448	+0.14(+0.40%)
Jul 16, 2013	34.94	34.95	34.81	34.94	1,071,133	-0.02(-0.06%)
Jul 15, 2013	34.87	34.98	34.80	34.96	1,317,816	+0.25(+0.72%)
Jul 12, 2013	34.71	34.76	34.63	34.71	1,034,375	-0.22(-0.62%)
Jul 11, 2013	34.68	34.99	34.55	34.93	1,227,159	+0.99(+2.91%)
Jul 10, 2013	33.88	34.17	33.86	33.94	1,963,348	+0.05(+0.16%)
Jul 09, 2013	34.00	33.93	33.75	33.89	1,297,883	+0.23(+0.70%)
Jul 08, 2013	33.66	33.75	33.57	33.66	1,085,751	+0.11(+0.34%)
Jul 05, 2013	33.69	33.70	33.31	33.54	984,917	+0.11(+0.32%)
Jul 03, 2013	33.26	33.54	33.20	33.44	1,078,131	-0.06(-0.18%)
Jul 02, 2013	33.64	33.85	33.39	33.50	1,046,372	-0.26(-0.76%)
Jul 01, 2013	33.71	33.88	33.66	33.76	2,372,197	+0.35(+1.06%)
Jun 28, 2013	33.37	33.59	33.27	33.40	2,160,054	+0.35(+1.05%)
Jun 26, 2013	32.99	33.11	32.91	33.05	1,198,219	+0.19(+0.57%)
Jun 25, 2013	32.80	32.91	32.50	32.86	1,423,077	+0.44(+1.35%)
Jun 24, 2013	32.37	32.65	32.12	32.43	1,578,165	-0.62(-1.89%)
Jun 21, 2013	33.25	33.27	32.69	33.05	1,942,541	+0.16(+0.48%)
Jun 20, 2013	33.44	33.47	32.79	32.89	2,293,663	-1.27(-3.71%)
Jun 19, 2013	34.79	34.84	34.13	34.16	1,273,046	-0.67(-1.93%)
Jun 18, 2013	34.73	34.91	34.71	34.83	980,411	+0.17(+0.49%)
Jun 17, 2013	34.78	34.85	34.49	34.66	962,690	+0.47(+1.37%)
Jun 14, 2013	34.38	34.52	34.11	34.19	897,062	-0.42(-1.21%)
Jun 13, 2013	34.16	34.63	34.08	34.61	1,378,883	+0.52(+1.53%)
Jun 12, 2013	34.53	34.54	34.03	34.08	1,283,745	-0.07(-0.22%)
Jun 11, 2013	34.11	34.35	34.02	34.16	1,092,943	-0.51(-1.46%)
Jun 10, 2013	34.77	34.77	34.52	34.67	1,215,120	-0.04(-0.11%)
Jun 07, 2013	34.36	34.71	34.27	34.70	815,139	+0.30(+0.87%)
Jun 06, 2013	34.17	34.41	34.04	34.41	1,007,685	+0.22(+0.63%)
Jun 05, 2013	34.59	34.59	34.19	34.19	1,604,652	-0.68(-1.94%)
Jun 04, 2013	35.03	35.11	34.70	34.87	942,485	-0.02(-0.06%)
Jun 03, 2013	34.66	34.94	34.52	34.89	1,108,233	+0.24(+0.69%)
May 31, 2013	35.02	35.02	34.64	34.65	1,999,203	-0.72(-2.04%)
May 30, 2013	35.27	35.48	35.20	35.37	1,221,903	+0.11(+0.32%)
May 29, 2013	35.32	35.32	35.08	35.26	1,377,778	-0.32(-0.90%)
May 28, 2013	35.77	35.89	35.53	35.58	993,263	+0.10(+0.29%)
May 24, 2013	35.34	35.49	35.24	35.48	893,916	-0.26(-0.73%)
May 23, 2013	35.39	35.75	35.21	35.74	1,706,200	-0.46(-1.28%)
May 22, 2013	36.55	36.87	36.05	36.20	2,605,472	-0.34(-0.92%)
May 21, 2013	36.36	36.63	36.28	36.54	920,936	+0.04(+0.12%)
May 20, 2013	36.36	36.52	36.32	36.49	808,405	+0.16(+0.45%)
May 17, 2013	36.15	36.33	36.08	36.33	578,292	+0.27(+0.74%)
May 16, 2013	36.19	36.31	36.04	36.06	1,043,033	-0.22(-0.62%)
May 15, 2013	36.19	36.32	36.15	36.28	1,141,960	+0.14(+0.39%)
May 13, 2013	36.13	36.16	36.03	36.14	784,412	-0.07(-0.19%)
May 10, 2013	36.16	36.22	36.00	36.21	513,192	+0.01(+0.04%)
May 09, 2013	36.36	36.41	36.07	36.19	754,335	-0.31(-0.86%)
May 08, 2013	36.36	36.54	36.35	36.51	1,325,330	+0.34(+0.93%)
May 07, 2013	36.14	36.19	36.01	36.17	985,752	+0.08(+0.23%)
May 06, 2013	36.01	36.09	35.92	36.09	894,933	+0.02(+0.06%)
May 03, 2013	35.98	36.16	35.95	36.07	664,887	+0.37(+1.04%)
May 02, 2013	35.56	35.75	35.49	35.69	940,834	+0.17(+0.48%)

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.