Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.43	28.71	28.37	28.56	3,777,007	+0.06(+0.20%)
Jul 30, 2013	28.64	28.67	28.46	28.50	3,458,793	-0.02(-0.07%)
Jul 29, 2013	28.36	28.59	28.36	28.52	1,907,758	+0.01(+0.02%)
Jul 26, 2013	28.49	28.56	28.24	28.51	2,696,145	-0.46(-1.60%)
Jul 25, 2013	28.77	28.98	28.75	28.98	1,339,582	-0.25(-0.87%)
Jul 24, 2013	29.51	29.51	29.15	29.23	1,181,926	-0.08(-0.26%)
Jul 23, 2013	29.54	29.56	29.29	29.31	1,265,194	-0.18(-0.62%)
Jul 22, 2013	29.62	29.69	29.46	29.49	1,368,925	-0.10(-0.33%)
Jul 19, 2013	29.31	29.63	29.27	29.59	1,345,285	+0.08(+0.26%)
Jul 18, 2013	29.59	29.72	29.50	29.51	1,066,917	+0.05(+0.19%)
Jul 17, 2013	29.72	29.74	29.38	29.46	1,496,503	-0.39(-1.29%)
Jul 16, 2013	29.81	29.87	29.67	29.84	868,423	-0.15(-0.49%)
Jul 15, 2013	29.89	30.00	29.85	29.99	445,929	+0.22(+0.73%)
Jul 12, 2013	29.69	29.83	29.68	29.77	665,495	-0.11(-0.35%)
Jul 11, 2013	29.65	29.91	29.41	29.88	1,180,634	+0.86(+2.95%)
Jul 10, 2013	28.83	29.10	28.82	29.02	1,442,249	+0.12(+0.41%)
Jul 09, 2013	28.95	28.93	28.80	28.90	728,075	+0.09(+0.32%)
Jul 08, 2013	28.92	28.95	28.75	28.81	1,073,324	+0.11(+0.37%)
Jul 05, 2013	28.75	28.75	28.43	28.70	1,493,382	+0.22(+0.79%)
Jul 03, 2013	28.29	28.49	28.22	28.48	574,326	-0.04(-0.15%)
Jul 02, 2013	28.42	28.67	28.42	28.52	849,190	-0.04(-0.15%)
Jul 01, 2013	28.51	28.66	28.47	28.56	1,055,397	+0.13(+0.47%)
Jun 28, 2013	28.56	28.57	28.37	28.43	1,272,669	+0.12(+0.42%)
Jun 27, 2013	28.08	28.44	28.08	28.31	1,437,155	+0.34(+1.23%)
Jun 26, 2013	27.82	28.05	27.80	27.97	1,041,801	+0.43(+1.56%)
Jun 25, 2013	27.48	27.59	27.25	27.54	919,435	+0.13(+0.46%)
Jun 24, 2013	27.13	27.57	27.12	27.41	1,439,857	-0.39(-1.39%)
Jun 21, 2013	28.15	28.17	27.59	27.80	1,263,737	+0.01(+0.03%)
Jun 20, 2013	28.20	28.32	27.77	27.79	1,843,590	-1.18(-4.08%)
Jun 19, 2013	29.42	29.55	28.97	28.97	1,315,222	-0.32(-1.08%)
Jun 18, 2013	29.29	29.33	29.07	29.29	1,084,323	-0.01(-0.02%)
Jun 17, 2013	29.36	29.48	29.15	29.29	939,340	+0.32(+1.12%)
Jun 14, 2013	28.84	29.06	28.84	28.97	1,175,881	-0.18(-0.63%)
Jun 13, 2013	28.84	29.21	28.80	29.15	1,322,171	+0.01(+0.05%)
Jun 12, 2013	29.29	29.30	29.11	29.14	1,150,675	+0.08(+0.27%)
Jun 11, 2013	28.68	29.14	28.65	29.06	1,635,138	-0.20(-0.70%)
Jun 10, 2013	29.17	29.32	29.10	29.27	1,248,008	-0.13(-0.45%)
Jun 07, 2013	28.98	29.48	28.96	29.40	1,068,595	+0.17(+0.58%)
Jun 06, 2013	29.17	29.29	28.98	29.23	1,228,061	+0.12(+0.41%)
Jun 05, 2013	29.43	29.43	29.10	29.11	978,971	-0.55(-1.85%)
Jun 04, 2013	29.85	29.87	29.55	29.66	1,377,516	-0.05(-0.17%)
Jun 03, 2013	29.71	29.83	29.49	29.71	2,171,033	+0.18(+0.62%)
May 31, 2013	29.60	29.79	29.53	29.53	3,011,814	-0.56(-1.87%)
May 30, 2013	30.07	30.18	30.03	30.09	1,073,822	-0.09(-0.30%)
May 29, 2013	30.08	30.24	29.99	30.18	3,494,067	-0.25(-0.81%)
May 28, 2013	30.75	30.84	30.36	30.43	922,927	+0.04(+0.14%)
May 24, 2013	30.31	30.46	30.19	30.38	1,075,235	-0.04(-0.14%)
May 23, 2013	30.28	30.51	30.13	30.43	1,052,381	+0.16(+0.53%)
May 22, 2013	30.37	30.63	30.21	30.26	1,360,140	-0.14(-0.46%)
May 21, 2013	30.34	30.55	30.19	30.40	1,131,092	-0.01(-0.02%)
May 20, 2013	30.39	30.51	30.33	30.41	1,058,500	+0.04(+0.12%)
May 17, 2013	30.23	30.39	30.23	30.38	776,980	-0.02(-0.07%)
May 16, 2013	30.50	30.59	30.38	30.40	819,416	-0.20(-0.67%)
May 15, 2013	30.46	30.62	30.44	30.60	800,271	+0.65(+2.16%)
May 13, 2013	30.01	30.08	29.93	29.95	1,190,817	+0.06(+0.19%)
May 10, 2013	29.93	29.94	29.81	29.90	902,155	+0.04(+0.12%)
May 09, 2013	30.03	30.09	29.81	29.86	1,076,459	-0.41(-1.35%)
May 08, 2013	30.31	30.42	30.18	30.27	1,220,967	+0.08(+0.25%)
May 07, 2013	30.12	30.23	30.04	30.19	1,290,552	+0.05(+0.16%)
May 06, 2013	30.37	30.40	30.10	30.15	737,908	-0.14(-0.46%)
May 03, 2013	30.29	30.31	30.08	30.29	1,353,447	+0.20(+0.67%)
May 02, 2013	30.00	30.19	29.99	30.08	1,106,715	-0.07(-0.23%)

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.