Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.23	32.37	31.90	32.01	3,630,064	-0.15(-0.46%)
Jul 30, 2013	32.05	32.32	31.99	32.16	2,427,214	+0.18(+0.57%)
Jul 29, 2013	31.56	32.02	31.55	31.98	3,577,481	+0.26(+0.81%)
Jul 26, 2013	31.65	31.75	31.44	31.72	3,328,255	-0.10(-0.33%)
Jul 25, 2013	31.18	31.84	31.12	31.82	4,918,225	+0.57(+1.83%)
Jul 24, 2013	31.44	31.45	31.06	31.25	3,049,287	-0.04(-0.13%)
Jul 23, 2013	31.47	31.49	31.10	31.29	2,293,141	-0.14(-0.44%)
Jul 22, 2013	31.42	31.50	31.06	31.43	1,853,696	+0.03(+0.09%)
Jul 19, 2013	31.46	31.56	31.24	31.40	2,522,632	-0.04(-0.13%)
Jul 18, 2013	31.18	31.54	31.10	31.45	2,827,620	+0.29(+0.92%)
Jul 17, 2013	31.31	31.50	31.08	31.16	1,879,805	+0.01(+0.02%)
Jul 16, 2013	31.42	31.54	31.08	31.15	2,997,461	-0.14(-0.45%)
Jul 15, 2013	31.00	31.41	30.94	31.29	2,810,650	-0.16(-0.51%)
Jul 12, 2013	31.40	31.64	31.26	31.45	6,289,011	+0.24(+0.76%)
Jul 11, 2013	31.15	31.35	31.12	31.22	6,696,019	+0.46(+1.50%)
Jul 10, 2013	30.64	30.86	30.46	30.76	3,970,925	+0.11(+0.36%)
Jul 09, 2013	30.62	30.71	30.46	30.64	4,467,772	+0.20(+0.66%)
Jul 08, 2013	30.20	30.57	30.20	30.44	3,365,808	+0.35(+1.16%)
Jul 05, 2013	29.95	30.16	29.72	30.09	2,276,303	+0.28(+0.96%)
Jul 03, 2013	29.56	29.94	29.40	29.81	2,470,877	+0.01(+0.05%)
Jul 02, 2013	29.75	30.13	29.55	29.79	4,809,657	+0.05(+0.16%)
Jul 01, 2013	29.15	29.91	29.15	29.75	5,925,926	+0.74(+2.56%)
Jun 28, 2013	29.09	29.31	28.93	29.00	5,003,776	-0.15(-0.52%)
Jun 27, 2013	29.20	29.34	29.04	29.15	4,260,780	+0.23(+0.79%)
Jun 26, 2013	28.81	29.04	28.70	28.93	3,534,692	+0.39(+1.36%)
Jun 25, 2013	28.32	28.65	28.11	28.54	3,893,832	+0.48(+1.71%)
Jun 24, 2013	28.42	28.57	27.80	28.06	4,523,900	-0.66(-2.30%)
Jun 21, 2013	28.57	28.93	28.44	28.72	7,858,261	+0.40(+1.42%)
Jun 20, 2013	28.81	28.95	28.24	28.31	4,038,423	-0.70(-2.40%)
Jun 19, 2013	29.28	29.50	28.99	29.01	3,855,178	-0.42(-1.42%)
Jun 18, 2013	29.11	29.46	29.04	29.43	3,241,550	+0.39(+1.34%)
Jun 17, 2013	29.09	29.43	28.95	29.04	6,037,968	+0.21(+0.72%)
Jun 14, 2013	28.77	28.93	28.48	28.83	5,259,770	+0.06(+0.22%)
Jun 13, 2013	28.26	28.82	28.23	28.77	6,791,615	+0.53(+1.87%)
Jun 12, 2013	28.72	28.88	28.05	28.24	3,673,668	-0.28(-1.00%)
Jun 11, 2013	28.68	28.74	28.41	28.52	3,833,364	-0.37(-1.27%)
Jun 10, 2013	29.31	29.47	28.80	28.89	4,118,759	-0.36(-1.24%)
Jun 07, 2013	28.48	29.47	28.72	29.25	9,242,405	+0.77(+2.71%)
Jun 06, 2013	27.98	28.50	27.79	28.48	4,985,730	+0.51(+1.81%)
Jun 05, 2013	28.31	28.49	27.94	27.97	3,913,882	-0.47(-1.66%)
Jun 04, 2013	28.14	28.54	28.07	28.45	5,304,180	+0.26(+0.94%)
Jun 03, 2013	28.18	28.22	27.77	28.18	5,234,174	+0.00(+0.00%)
May 31, 2013	27.81	28.71	27.77	28.18	5,629,713	+0.39(+1.40%)
May 30, 2013	27.40	27.95	27.39	27.79	4,874,511	+0.43(+1.57%)
May 29, 2013	27.92	27.99	27.27	27.36	7,923,816	-0.80(-2.84%)
May 28, 2013	28.45	28.54	28.08	28.16	3,712,387	-0.08(-0.30%)
May 24, 2013	27.88	28.45	27.86	28.24	5,435,482	-0.50(-1.74%)
May 23, 2013	28.44	28.89	28.15	28.74	5,592,384	+0.22(+0.78%)
May 22, 2013	28.88	29.06	28.39	28.52	5,456,545	-0.44(-1.51%)
May 21, 2013	28.60	29.09	28.51	28.96	5,121,564	+0.42(+1.49%)
May 20, 2013	28.38	28.67	28.37	28.54	3,398,361	+0.07(+0.24%)
May 17, 2013	28.13	28.47	27.97	28.47	5,977,786	+0.26(+0.91%)
May 16, 2013	28.42	28.64	28.10	28.21	4,678,554	-0.30(-1.05%)
May 15, 2013	28.68	28.83	28.29	28.51	6,284,423	+0.51(+1.81%)
May 13, 2013	28.35	28.45	27.86	28.00	6,820,695	-0.49(-1.71%)
May 10, 2013	27.87	28.79	27.73	28.49	14,286,847	+1.52(+5.62%)
May 09, 2013	26.97	27.31	26.76	26.97	5,397,568	+0.03(+0.13%)
May 08, 2013	27.13	27.24	26.88	26.94	5,648,774	-0.19(-0.72%)
May 07, 2013	26.91	27.15	26.60	27.13	6,046,614	+0.41(+1.53%)
May 06, 2013	26.90	27.17	26.62	26.72	4,407,238	-0.25(-0.93%)
May 03, 2013	26.62	27.09	26.39	26.97	4,216,295	+0.58(+2.21%)
May 02, 2013	26.11	26.41	26.10	26.39	2,910,035	+0.28(+1.06%)

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.