Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	34.39	34.67	33.84	34.15	237,611	+1.04(+3.16%)
Jul 30, 2013	33.08	33.28	32.96	33.10	229,407	-1.60(-4.62%)
Jul 29, 2013	34.80	34.99	34.01	34.71	300,354	-1.24(-3.44%)
Jul 26, 2013	35.92	36.11	35.48	35.94	99,596	-0.17(-0.48%)
Jul 25, 2013	36.10	36.14	35.70	36.12	200,790	-0.08(-0.23%)
Jul 24, 2013	36.56	36.60	36.13	36.20	101,831	-0.22(-0.60%)
Jul 23, 2013	36.24	36.47	36.19	36.42	97,848	+0.32(+0.89%)
Jul 22, 2013	35.98	36.33	36.06	36.10	312,496	-0.03(-0.08%)
Jul 19, 2013	36.20	36.25	35.92	36.13	144,421	-0.07(-0.20%)
Jul 18, 2013	35.94	36.26	35.76	36.20	119,211	+0.40(+1.13%)
Jul 17, 2013	35.81	36.03	35.74	35.80	135,243	+0.05(+0.15%)
Jul 16, 2013	35.15	35.76	35.15	35.74	383,569	-0.22(-0.61%)
Jul 15, 2013	35.74	35.99	35.68	35.96	251,735	+0.16(+0.46%)
Jul 12, 2013	35.52	35.82	35.46	35.80	270,575	+1.12(+3.22%)
Jul 11, 2013	34.74	34.77	34.44	34.68	296,969	+0.33(+0.96%)
Jul 10, 2013	34.18	34.38	34.14	34.35	362,707	+0.25(+0.74%)
Jul 09, 2013	34.19	34.17	33.68	34.10	652,774	+0.65(+1.93%)
Jul 08, 2013	33.76	33.83	33.42	33.45	347,001	-0.10(-0.30%)
Jul 05, 2013	33.78	33.92	33.36	33.55	233,902	-0.28(-0.83%)
Jul 03, 2013	33.63	33.95	33.50	33.83	354,782	-0.94(-2.69%)
Jul 02, 2013	34.68	34.97	34.63	34.77	242,241	+0.15(+0.45%)
Jul 01, 2013	34.68	34.89	34.50	34.62	226,215	+0.21(+0.61%)
Jun 28, 2013	33.74	35.18	33.74	34.41	482,178	+1.05(+3.14%)
Jun 27, 2013	32.69	33.42	32.69	33.36	185,163	+1.43(+4.47%)
Jun 26, 2013	31.91	32.42	31.87	31.93	319,383	-0.56(-1.74%)
Jun 25, 2013	32.29	32.61	32.10	32.50	202,066	+0.23(+0.70%)
Jun 24, 2013	32.16	32.46	31.87	32.27	267,122	-0.47(-1.44%)
Jun 21, 2013	32.52	32.74	32.32	32.74	478,864	+1.20(+3.81%)
Jun 20, 2013	31.59	31.74	31.21	31.54	375,977	-0.88(-2.72%)
Jun 19, 2013	32.74	33.22	32.42	32.42	314,903	-0.97(-2.91%)
Jun 18, 2013	33.18	33.48	33.02	33.40	162,638	-0.25(-0.73%)
Jun 17, 2013	33.98	34.29	33.64	33.64	284,056	-1.14(-3.27%)
Jun 14, 2013	34.30	35.00	34.29	34.78	289,165	+0.46(+1.35%)
Jun 13, 2013	34.12	34.39	33.97	34.32	148,390	-0.05(-0.13%)
Jun 12, 2013	34.53	34.64	34.32	34.36	87,988	+0.06(+0.19%)
Jun 11, 2013	34.16	34.43	34.10	34.30	191,556	-0.14(-0.40%)
Jun 10, 2013	34.51	34.55	34.22	34.43	170,611	-0.77(-2.20%)
Jun 07, 2013	34.84	35.23	34.76	35.21	108,567	+0.67(+1.95%)
Jun 06, 2013	33.98	34.54	33.92	34.53	135,884	+0.57(+1.69%)
Jun 05, 2013	34.47	34.47	33.84	33.96	168,172	-0.55(-1.61%)
Jun 04, 2013	34.73	34.78	34.37	34.52	220,812	-0.14(-0.39%)
Jun 03, 2013	33.82	34.66	33.71	34.65	210,481	+1.02(+3.03%)
May 31, 2013	33.88	33.93	33.52	33.63	188,276	-0.35(-1.04%)
May 30, 2013	34.23	34.27	33.95	33.99	69,784	-0.44(-1.27%)
May 29, 2013	34.35	34.60	34.32	34.43	117,844	-0.04(-0.11%)
May 28, 2013	34.54	34.70	34.18	34.46	136,504	+0.33(+0.96%)
May 24, 2013	33.97	34.35	33.76	34.13	299,576	+0.18(+0.54%)
May 23, 2013	33.75	34.11	33.55	33.95	232,609	-0.15(-0.45%)
May 22, 2013	33.92	35.03	33.92	34.11	205,138	+0.60(+1.79%)
May 21, 2013	33.61	33.66	33.24	33.51	305,440	-0.76(-2.20%)
May 20, 2013	33.97	34.38	33.92	34.26	167,026	-0.25(-0.71%)
May 17, 2013	34.62	34.74	34.38	34.51	135,207	-0.55(-1.58%)
May 16, 2013	34.96	35.24	34.94	35.06	184,033	+0.24(+0.68%)
May 15, 2013	34.66	35.13	34.62	34.83	355,036	-0.16(-0.47%)
May 13, 2013	34.86	35.21	34.72	34.99	269,874	-0.05(-0.13%)
May 10, 2013	33.57	35.22	33.57	35.03	496,236	+1.72(+5.16%)
May 09, 2013	33.21	33.50	33.15	33.32	228,175	-0.26(-0.79%)
May 08, 2013	33.51	33.76	33.45	33.58	260,883	+0.08(+0.24%)
May 07, 2013	33.66	33.66	33.44	33.50	194,961	-0.11(-0.32%)
May 06, 2013	33.66	33.74	33.34	33.61	129,013	-0.40(-1.18%)
May 03, 2013	33.91	34.12	33.87	34.01	190,940	+0.14(+0.40%)
May 02, 2013	33.93	34.01	33.78	33.87	268,085	-0.18(-0.53%)

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.