Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.30	31.65	30.86	30.91	725,655	-0.43(-1.38%)
Jul 30, 2013	31.73	31.92	31.25	31.35	341,814	-0.09(-0.27%)
Jul 29, 2013	31.22	31.64	31.09	31.43	671,339	+0.12(+0.38%)
Jul 26, 2013	30.21	31.46	30.21	31.31	706,249	+1.50(+5.05%)
Jul 25, 2013	29.70	30.34	29.04	29.81	612,087	+0.20(+0.66%)
Jul 24, 2013	30.10	30.10	29.48	29.61	766,555	-0.20(-0.68%)
Jul 23, 2013	30.09	30.27	29.74	29.81	962,736	-0.31(-1.04%)
Jul 22, 2013	30.34	30.21	29.95	30.13	484,038	-0.02(-0.07%)
Jul 19, 2013	29.93	30.61	29.66	30.15	785,250	+0.25(+0.83%)
Jul 18, 2013	29.82	30.08	29.79	29.90	1,407,256	-0.38(-1.25%)
Jul 17, 2013	28.79	30.53	28.78	30.28	14,410,602	+1.79(+6.27%)
Jul 16, 2013	28.59	29.12	28.26	28.49	2,939,759	-1.86(-6.12%)
Jul 15, 2013	29.97	30.91	29.94	30.35	345,397	+0.14(+0.45%)
Jul 12, 2013	29.09	30.61	28.92	30.21	294,023	+1.10(+3.77%)
Jul 11, 2013	28.52	29.19	28.37	29.12	296,106	+0.60(+2.11%)
Jul 10, 2013	29.59	29.78	27.57	28.51	1,976,963	-1.14(-3.86%)
Jul 09, 2013	31.06	31.03	29.44	29.66	663,406	-1.37(-4.43%)
Jul 08, 2013	31.19	31.38	30.76	31.03	741,689	+0.18(+0.57%)
Jul 05, 2013	30.90	31.04	30.69	30.85	78,828	+0.28(+0.92%)
Jul 03, 2013	30.54	30.74	30.37	30.57	143,538	-0.07(-0.23%)
Jul 02, 2013	31.58	31.79	30.49	30.65	197,996	-0.62(-1.99%)
Jul 01, 2013	32.10	32.10	30.76	31.27	494,576	-0.68(-2.13%)
Jun 28, 2013	32.96	32.96	31.92	31.95	627,541	-0.73(-2.22%)
Jun 26, 2013	32.43	32.81	32.27	32.67	60,315	+0.48(+1.50%)
Jun 25, 2013	31.99	32.44	31.55	32.19	80,629	+0.20(+0.61%)
Jun 24, 2013	32.38	32.53	31.08	31.99	241,467	-0.62(-1.90%)
Jun 21, 2013	32.99	33.00	32.38	32.61	942,956	-0.41(-1.25%)
Jun 20, 2013	33.16	33.32	32.68	33.03	211,224	-0.21(-0.63%)
Jun 19, 2013	33.14	33.68	33.03	33.24	224,702	+0.16(+0.49%)
Jun 18, 2013	33.35	33.69	32.99	33.07	269,790	-0.03(-0.10%)
Jun 17, 2013	33.73	33.73	32.59	33.10	449,289	+0.85(+2.64%)
Jun 14, 2013	30.87	32.50	30.87	32.25	569,088	+1.75(+5.75%)
Jun 13, 2013	30.40	30.80	29.95	30.50	73,103	+0.17(+0.56%)
Jun 12, 2013	30.45	30.58	30.12	30.33	52,425	+0.12(+0.39%)
Jun 11, 2013	30.30	30.58	30.06	30.21	156,572	-0.50(-1.64%)
Jun 10, 2013	30.09	31.07	29.89	30.72	106,684	+0.78(+2.60%)
Jun 07, 2013	29.93	30.38	29.63	29.94	46,721	+0.12(+0.39%)
Jun 06, 2013	29.69	29.87	29.46	29.82	74,303	+0.10(+0.35%)
Jun 05, 2013	30.03	30.13	29.32	29.72	283,395	-0.53(-1.75%)
Jun 04, 2013	31.27	31.30	29.68	30.25	477,912	-0.85(-2.73%)
Jun 03, 2013	31.87	31.87	30.74	31.10	221,203	-0.78(-2.46%)
May 31, 2013	32.33	32.65	31.72	31.88	103,474	-0.56(-1.71%)
May 30, 2013	32.31	32.82	31.77	32.44	330,809	+0.07(+0.20%)
May 29, 2013	32.80	33.33	31.56	32.37	447,595	-0.56(-1.69%)
May 28, 2013	33.35	33.82	32.46	32.93	401,185	-0.01(-0.02%)
May 24, 2013	32.64	33.16	32.48	32.93	238,890	+0.24(+0.72%)
May 23, 2013	32.47	33.22	32.16	32.70	83,097	+0.16(+0.48%)
May 22, 2013	32.73	33.04	32.29	32.54	143,781	+0.03(+0.08%)
May 21, 2013	32.31	32.68	32.04	32.52	179,446	+0.40(+1.24%)
May 20, 2013	31.85	32.29	31.52	32.12	450,222	+0.27(+0.86%)
May 17, 2013	31.78	31.87	31.49	31.84	64,314	+0.31(+1.00%)
May 16, 2013	31.39	31.98	31.27	31.53	323,858	+0.14(+0.44%)
May 15, 2013	31.27	31.39	30.57	31.39	200,828	-0.02(-0.06%)
May 13, 2013	31.52	31.80	31.01	31.41	99,183	-0.02(-0.06%)
May 10, 2013	30.96	32.11	30.90	31.43	138,728	+0.36(+1.16%)
May 09, 2013	30.84	31.53	30.33	31.07	115,757	+0.07(+0.23%)
May 08, 2013	30.95	31.72	30.62	31.00	192,210	+0.15(+0.49%)
May 07, 2013	31.42	31.42	30.71	30.85	80,638	-0.29(-0.95%)
May 06, 2013	30.33	31.65	30.33	31.14	92,582	+0.81(+2.67%)
May 03, 2013	30.21	30.43	29.88	30.33	89,854	+0.45(+1.51%)
May 02, 2013	30.03	30.48	29.60	29.88	245,077	-0.15(-0.50%)

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.