Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.71	32.68	31.61	32.49	1,484,174	+0.91(+2.89%)
Jul 30, 2013	31.44	32.02	31.42	31.57	1,081,893	+0.23(+0.74%)
Jul 29, 2013	31.56	31.60	30.92	31.34	1,286,621	-0.22(-0.68%)
Jul 26, 2013	30.89	31.73	30.89	31.56	1,253,411	+0.29(+0.94%)
Jul 25, 2013	29.94	31.87	29.71	31.26	3,774,095	+2.78(+9.76%)
Jul 24, 2013	28.62	28.89	28.16	28.48	1,363,394	+0.00(+0.00%)
Jul 23, 2013	28.85	28.85	28.03	28.48	1,931,295	-0.15(-0.54%)
Jul 22, 2013	29.22	29.30	28.34	28.64	2,223,808	-0.66(-2.26%)
Jul 19, 2013	31.22	31.22	29.12	29.30	2,723,268	-2.13(-6.79%)
Jul 18, 2013	30.44	31.56	30.35	31.44	1,464,717	+1.10(+3.61%)
Jul 17, 2013	30.27	30.76	30.11	30.34	660,347	+0.21(+0.70%)
Jul 16, 2013	30.52	30.70	29.96	30.13	832,760	-0.40(-1.30%)
Jul 15, 2013	30.54	30.79	30.33	30.52	638,101	-0.03(-0.08%)
Jul 12, 2013	29.96	30.63	29.84	30.55	1,326,337	+0.50(+1.66%)
Jul 11, 2013	30.23	30.23	29.85	30.05	894,586	+0.38(+1.28%)
Jul 10, 2013	29.24	29.71	29.20	29.67	927,441	+0.38(+1.29%)
Jul 09, 2013	29.22	29.65	29.02	29.29	960,161	+0.26(+0.89%)
Jul 08, 2013	29.17	29.46	28.81	29.03	631,398	+0.02(+0.06%)
Jul 05, 2013	28.26	29.04	27.84	29.02	741,414	+1.17(+4.20%)
Jul 03, 2013	27.94	28.10	27.67	27.85	967,761	-0.38(-1.34%)
Jul 02, 2013	28.62	28.92	28.09	28.23	1,158,391	-0.45(-1.56%)
Jul 01, 2013	27.72	28.77	27.72	28.67	1,114,652	+1.18(+4.29%)
Jun 28, 2013	27.86	28.14	27.47	27.49	1,392,288	-0.47(-1.69%)
Jun 27, 2013	27.61	28.48	27.52	27.97	839,895	+0.63(+2.30%)
Jun 26, 2013	27.24	27.42	26.75	27.34	774,150	+0.40(+1.47%)
Jun 25, 2013	26.75	27.05	26.55	26.94	1,056,518	+0.57(+2.15%)
Jun 24, 2013	26.41	26.75	25.81	26.38	1,552,062	-0.45(-1.67%)
Jun 21, 2013	26.69	26.94	25.75	26.82	1,769,600	+0.33(+1.23%)
Jun 20, 2013	26.48	26.74	26.25	26.50	1,099,170	-0.52(-1.94%)
Jun 19, 2013	27.30	27.38	26.92	27.02	765,112	-0.22(-0.79%)
Jun 18, 2013	26.64	27.30	26.44	27.24	1,016,985	+0.59(+2.20%)
Jun 17, 2013	26.65	26.82	26.32	26.65	1,169,974	+0.28(+1.04%)
Jun 14, 2013	27.28	27.28	26.31	26.38	1,948,453	-1.08(-3.92%)
Jun 13, 2013	27.15	27.55	26.69	27.45	923,082	+0.30(+1.11%)
Jun 12, 2013	27.75	27.95	27.13	27.15	1,102,007	-0.30(-1.10%)
Jun 11, 2013	27.81	28.43	27.44	27.45	1,083,633	-0.79(-2.80%)
Jun 10, 2013	28.67	28.84	28.00	28.24	871,931	-0.34(-1.20%)
Jun 07, 2013	28.00	28.65	27.80	28.59	636,315	+0.77(+2.78%)
Jun 06, 2013	27.70	27.93	27.43	27.81	885,152	+0.08(+0.28%)
Jun 05, 2013	28.44	28.44	27.54	27.74	780,796	-0.71(-2.48%)
Jun 04, 2013	28.78	29.10	28.07	28.44	972,233	-0.26(-0.90%)
Jun 03, 2013	28.95	29.37	28.25	28.70	1,253,427	-0.19(-0.66%)
May 31, 2013	28.49	29.46	28.23	28.89	662,372	+0.07(+0.24%)
May 30, 2013	28.66	28.94	28.11	28.82	863,337	+0.30(+1.06%)
May 29, 2013	28.43	28.74	28.26	28.52	645,170	-0.30(-1.05%)
May 28, 2013	29.20	29.54	28.64	28.82	960,626	+0.13(+0.45%)
May 24, 2013	29.26	29.26	28.50	28.69	846,888	-0.85(-2.88%)
May 23, 2013	28.45	29.54	28.23	29.54	1,148,122	+0.55(+1.90%)
May 22, 2013	29.92	30.45	28.81	28.99	1,269,867	-0.94(-3.13%)
May 21, 2013	29.41	30.12	29.19	29.93	1,430,743	+0.53(+1.79%)
May 20, 2013	29.01	29.56	28.87	29.40	875,846	+0.34(+1.18%)
May 17, 2013	28.39	29.07	28.35	29.06	962,307	+0.78(+2.77%)
May 16, 2013	28.78	29.03	28.17	28.28	874,029	-0.52(-1.82%)
May 15, 2013	28.94	29.23	27.89	28.80	2,767,673	-0.93(-3.13%)
May 13, 2013	29.96	30.24	29.58	29.73	686,304	-0.39(-1.29%)
May 10, 2013	29.60	30.19	29.53	30.12	902,898	+0.54(+1.83%)
May 09, 2013	30.44	30.71	29.49	29.58	1,000,807	-0.89(-2.91%)
May 08, 2013	30.05	30.70	29.98	30.46	1,711,045	+0.33(+1.09%)
May 07, 2013	29.64	30.20	29.28	30.14	2,277,667	+1.12(+3.86%)
May 06, 2013	28.03	29.15	27.86	29.02	1,606,816	+1.08(+3.88%)
May 03, 2013	27.45	27.98	27.05	27.93	1,835,423	+0.89(+3.28%)
May 02, 2013	26.50	27.20	26.34	27.05	1,520,815	+0.68(+2.58%)

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.