Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.27	33.28	32.79	32.83	0	-0.29(-0.86%)
Jul 30, 2013	33.44	33.52	32.88	33.11	0	-0.54(-1.59%)
Jul 29, 2013	33.48	33.72	33.37	33.65	0	+0.05(+0.15%)
Jul 26, 2013	33.43	33.70	33.38	33.60	0	-0.01(-0.04%)
Jul 25, 2013	33.54	33.80	33.48	33.61	0	-0.01(-0.04%)
Jul 24, 2013	34.05	34.20	33.43	33.63	0	-0.51(-1.48%)
Jul 23, 2013	34.24	34.38	33.99	34.13	4,696,238	+0.69(+2.05%)
Jul 22, 2013	32.92	34.23	32.38	33.45	0	+1.06(+3.28%)
Jul 19, 2013	33.02	33.16	32.36	32.38	0	-0.78(-2.37%)
Jul 18, 2013	32.97	33.22	32.87	33.17	0	+0.34(+1.04%)
Jul 17, 2013	32.83	33.31	32.56	32.83	2,580,116	-0.83(-2.46%)
Jul 16, 2013	33.83	33.93	33.48	33.65	0	-0.21(-0.61%)
Jul 15, 2013	34.10	34.14	33.71	33.86	0	-0.14(-0.40%)
Jul 12, 2013	33.74	34.08	33.74	34.00	0	+0.26(+0.76%)
Jul 11, 2013	33.94	33.97	33.35	33.74	0	+0.24(+0.70%)
Jul 10, 2013	33.58	33.70	33.21	33.50	0	-0.20(-0.59%)
Jul 09, 2013	33.58	33.93	33.44	33.70	0	+0.37(+1.11%)
Jul 08, 2013	33.33	33.69	33.29	33.33	0	+0.07(+0.21%)
Jul 05, 2013	33.12	33.27	32.71	33.26	0	+0.41(+1.26%)
Jul 03, 2013	32.68	32.97	32.56	32.85	0	+0.09(+0.26%)
Jul 02, 2013	32.54	32.88	32.48	32.76	0	+0.13(+0.39%)
Jul 01, 2013	32.08	32.66	31.95	32.63	1,882,064	+0.64(+2.01%)
Jun 28, 2013	31.89	32.28	31.66	31.99	1,896,571	+0.14(+0.45%)
Jun 27, 2013	31.58	31.93	31.51	31.85	0	+0.36(+1.13%)
Jun 26, 2013	31.72	31.82	31.26	31.49	0	+0.11(+0.34%)
Jun 25, 2013	31.44	31.58	31.14	31.39	0	+0.09(+0.30%)
Jun 24, 2013	31.52	31.55	31.27	31.29	0	-0.35(-1.11%)
Jun 21, 2013	31.50	31.79	31.29	31.64	2,650,019	+0.38(+1.21%)
Jun 20, 2013	31.72	31.79	31.21	31.26	0	-0.76(-2.38%)
Jun 19, 2013	31.81	32.35	31.81	32.03	0	+0.10(+0.30%)
Jun 18, 2013	31.67	32.02	31.66	31.93	951,556	+0.31(+0.98%)
Jun 17, 2013	31.57	32.05	31.48	31.62	0	+0.16(+0.50%)
Jun 14, 2013	31.68	31.86	31.40	31.46	0	-0.16(-0.52%)
Jun 13, 2013	31.32	31.71	31.21	31.63	1,122,236	+0.36(+1.16%)
Jun 12, 2013	32.04	32.11	31.26	31.26	1,346,565	-0.64(-1.99%)
Jun 11, 2013	31.63	32.01	31.24	31.90	1,687,140	+0.08(+0.25%)
Jun 10, 2013	32.11	32.20	31.76	31.82	0	-0.29(-0.91%)
Jun 07, 2013	31.61	32.14	31.49	32.11	0	+0.59(+1.86%)
Jun 06, 2013	31.52	31.59	31.01	31.53	0	+0.06(+0.18%)
Jun 05, 2013	31.72	31.85	31.44	31.47	0	-0.40(-1.25%)
Jun 04, 2013	31.96	32.10	31.50	31.87	0	-0.11(-0.33%)
Jun 03, 2013	32.09	32.10	31.47	31.98	1,495,187	+0.24(+0.74%)
May 31, 2013	31.73	32.13	31.71	31.74	1,834,476	-0.25(-0.78%)
May 30, 2013	31.68	32.20	31.61	31.99	0	+0.27(+0.87%)
May 29, 2013	33.15	33.32	31.56	31.72	6,225,505	-1.62(-4.87%)
May 28, 2013	33.99	34.25	33.28	33.34	1,300,792	-0.31(-0.93%)
May 24, 2013	33.23	34.03	33.09	33.65	0	+0.14(+0.40%)
May 23, 2013	33.58	33.69	33.18	33.52	0	-0.36(-1.07%)
May 22, 2013	34.54	34.95	33.75	33.88	0	-0.70(-2.02%)
May 21, 2013	34.18	34.77	34.10	34.58	0	+0.54(+1.59%)
May 20, 2013	34.21	34.23	33.96	34.04	0	-0.15(-0.44%)
May 17, 2013	33.78	34.21	33.78	34.19	0	+0.50(+1.48%)
May 16, 2013	33.99	34.17	33.64	33.69	1,485,381	-0.29(-0.84%)
May 15, 2013	33.93	34.10	33.80	33.98	0	+0.11(+0.32%)
May 13, 2013	33.88	34.07	33.70	33.87	0	-0.04(-0.11%)
May 10, 2013	33.81	34.19	33.80	33.90	0	-0.06(-0.17%)
May 09, 2013	34.04	34.18	33.84	33.96	0	-0.01(-0.02%)
May 08, 2013	33.87	34.05	33.83	33.97	0	+0.10(+0.29%)
May 07, 2013	33.57	33.91	33.54	33.87	0	+0.22(+0.66%)
May 06, 2013	33.83	33.85	33.43	33.65	0	-0.05(-0.15%)
May 03, 2013	33.61	33.82	33.41	33.70	0	+0.29(+0.88%)
May 02, 2013	33.58	33.93	33.34	33.41	0	-0.17(-0.51%)

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.