Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.69	33.98	33.63	33.75	1,292,744	+0.04(+0.11%)
Jul 30, 2013	33.93	33.93	33.66	33.72	951,170	-0.07(-0.19%)
Jul 29, 2013	33.84	33.85	33.72	33.78	786,888	-0.31(-0.92%)
Jul 26, 2013	34.01	34.10	33.80	34.10	2,030,644	-0.17(-0.51%)
Jul 25, 2013	33.99	34.28	33.94	34.27	1,243,640	+0.09(+0.28%)
Jul 24, 2013	34.43	34.43	34.07	34.18	1,013,762	-0.15(-0.42%)
Jul 23, 2013	34.35	34.40	34.23	34.32	1,087,242	+0.14(+0.41%)
Jul 22, 2013	34.02	34.19	34.02	34.18	1,826,142	+0.22(+0.64%)
Jul 19, 2013	33.91	34.01	33.83	33.96	1,177,933	-0.02(-0.06%)
Jul 18, 2013	33.90	34.02	33.87	33.99	1,240,541	+0.13(+0.38%)
Jul 17, 2013	33.94	33.97	33.76	33.86	927,780	+0.13(+0.40%)
Jul 16, 2013	33.72	33.73	33.60	33.72	1,109,808	-0.02(-0.06%)
Jul 15, 2013	33.66	33.76	33.59	33.75	1,365,398	+0.24(+0.72%)
Jul 12, 2013	33.50	33.55	33.42	33.51	1,071,723	-0.21(-0.62%)
Jul 11, 2013	33.48	33.77	33.34	33.71	1,271,467	+0.95(+2.91%)
Jul 10, 2013	32.70	32.98	32.68	32.76	2,034,238	+0.05(+0.16%)
Jul 09, 2013	32.82	32.75	32.57	32.71	1,344,745	+0.23(+0.70%)
Jul 08, 2013	32.48	32.57	32.40	32.48	1,124,953	+0.11(+0.34%)
Jul 05, 2013	32.51	32.52	32.15	32.38	1,020,479	+0.10(+0.32%)
Jul 03, 2013	32.11	32.37	32.04	32.27	1,117,059	-0.06(-0.18%)
Jul 02, 2013	32.47	32.67	32.23	32.33	1,084,153	-0.25(-0.76%)
Jul 01, 2013	32.54	32.70	32.48	32.58	2,457,849	+0.34(+1.06%)
Jun 28, 2013	32.21	32.42	32.11	32.24	2,238,046	+0.34(+1.05%)
Jun 26, 2013	31.84	31.96	31.76	31.90	1,241,482	+0.18(+0.57%)
Jun 25, 2013	31.66	31.76	31.37	31.72	1,474,460	+0.42(+1.35%)
Jun 24, 2013	31.24	31.51	31.00	31.30	1,635,147	-0.60(-1.89%)
Jun 21, 2013	32.09	32.11	31.55	31.90	2,012,680	+0.15(+0.48%)
Jun 20, 2013	32.28	32.30	31.65	31.75	2,376,480	-1.22(-3.71%)
Jun 19, 2013	33.58	33.62	32.94	32.97	1,319,012	-0.65(-1.93%)
Jun 18, 2013	33.52	33.69	33.50	33.62	1,015,810	+0.17(+0.49%)
Jun 17, 2013	33.57	33.64	33.29	33.45	997,449	+0.45(+1.37%)
Jun 14, 2013	33.18	33.32	32.93	33.00	929,452	-0.40(-1.21%)
Jun 13, 2013	32.97	33.42	32.89	33.40	1,428,670	+0.50(+1.53%)
Jun 12, 2013	33.33	33.34	32.84	32.90	1,330,097	-0.07(-0.22%)
Jun 11, 2013	32.92	33.16	32.83	32.97	1,132,406	-0.49(-1.46%)
Jun 10, 2013	33.56	33.56	33.32	33.46	1,258,994	-0.04(-0.11%)
Jun 07, 2013	33.16	33.50	33.08	33.49	844,570	+0.29(+0.87%)
Jun 06, 2013	32.98	33.21	32.85	33.21	1,044,070	+0.21(+0.63%)
Jun 05, 2013	33.39	33.39	33.00	33.00	1,662,590	-0.65(-1.94%)
Jun 04, 2013	33.81	33.88	33.49	33.65	976,515	-0.02(-0.06%)
Jun 03, 2013	33.45	33.72	33.32	33.67	1,148,247	+0.23(+0.69%)
May 31, 2013	33.80	33.80	33.43	33.44	2,071,387	-0.70(-2.04%)
May 30, 2013	34.04	34.24	33.98	34.14	1,266,022	+0.11(+0.32%)
May 29, 2013	34.09	34.09	33.85	34.03	1,427,525	-0.31(-0.90%)
May 28, 2013	34.52	34.64	34.29	34.34	1,029,126	+0.10(+0.29%)
May 24, 2013	34.11	34.25	34.01	34.24	926,192	-0.25(-0.73%)
May 23, 2013	34.16	34.51	33.98	34.49	1,767,805	-0.45(-1.28%)
May 22, 2013	35.28	35.59	34.80	34.94	2,699,547	-0.32(-0.92%)
May 21, 2013	35.10	35.36	35.01	35.26	954,188	+0.04(+0.12%)
May 20, 2013	35.09	35.25	35.05	35.22	837,593	+0.16(+0.45%)
May 17, 2013	34.89	35.06	34.82	35.06	599,173	+0.26(+0.74%)
May 16, 2013	34.93	35.05	34.78	34.80	1,080,694	-0.22(-0.62%)
May 15, 2013	34.92	35.05	34.89	35.02	1,183,193	+0.14(+0.39%)
May 13, 2013	34.87	34.90	34.77	34.88	812,735	-0.06(-0.19%)
May 10, 2013	34.90	34.96	34.75	34.95	531,722	+0.01(+0.04%)
May 09, 2013	35.10	35.14	34.81	34.93	781,572	-0.30(-0.86%)
May 08, 2013	35.10	35.26	35.08	35.23	1,373,184	+0.32(+0.93%)
May 07, 2013	34.88	34.92	34.76	34.91	1,021,344	+0.08(+0.23%)
May 06, 2013	34.76	34.83	34.67	34.83	927,246	+0.02(+0.06%)
May 03, 2013	34.72	34.90	34.69	34.81	688,894	+0.36(+1.04%)
May 02, 2013	34.32	34.51	34.26	34.45	974,804	+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.