Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.03	32.16	31.69	31.80	3,653,616	-0.15(-0.46%)
Jul 30, 2013	31.84	32.12	31.78	31.95	2,442,961	+0.18(+0.57%)
Jul 29, 2013	31.35	31.82	31.35	31.77	3,600,692	+0.26(+0.81%)
Jul 26, 2013	31.44	31.55	31.24	31.51	3,349,849	-0.10(-0.33%)
Jul 25, 2013	30.98	31.63	30.92	31.62	4,950,134	+0.57(+1.83%)
Jul 24, 2013	31.24	31.24	30.86	31.05	3,069,071	-0.04(-0.13%)
Jul 23, 2013	31.27	31.29	30.90	31.09	2,308,019	-0.14(-0.44%)
Jul 22, 2013	31.22	31.30	30.86	31.23	1,865,723	+0.03(+0.09%)
Jul 19, 2013	31.26	31.35	31.04	31.20	2,538,999	-0.04(-0.13%)
Jul 18, 2013	30.98	31.33	30.90	31.24	2,845,966	+0.28(+0.92%)
Jul 17, 2013	31.11	31.30	30.88	30.96	1,892,001	+0.01(+0.02%)
Jul 16, 2013	31.22	31.33	30.88	30.95	3,016,909	-0.14(-0.45%)
Jul 15, 2013	30.80	31.21	30.74	31.09	2,828,885	-0.16(-0.51%)
Jul 12, 2013	31.19	31.44	31.06	31.25	6,329,813	+0.24(+0.76%)
Jul 11, 2013	30.95	31.15	30.92	31.01	6,739,462	+0.46(+1.50%)
Jul 10, 2013	30.45	30.66	30.27	30.56	3,996,688	+0.11(+0.36%)
Jul 09, 2013	30.43	30.51	30.26	30.45	4,496,758	+0.20(+0.66%)
Jul 08, 2013	30.00	30.37	30.00	30.25	3,387,645	+0.35(+1.16%)
Jul 05, 2013	29.76	29.96	29.53	29.90	2,291,071	+0.28(+0.96%)
Jul 03, 2013	29.37	29.75	29.22	29.62	2,486,908	+0.01(+0.05%)
Jul 02, 2013	29.55	29.94	29.36	29.60	4,840,861	+0.05(+0.16%)
Jul 01, 2013	28.96	29.72	28.96	29.55	5,964,373	+0.74(+2.56%)
Jun 28, 2013	28.90	29.12	28.74	28.81	5,036,240	-0.15(-0.52%)
Jun 27, 2013	29.01	29.15	28.85	28.97	4,288,423	+0.23(+0.79%)
Jun 26, 2013	28.63	28.86	28.51	28.74	3,557,625	+0.39(+1.36%)
Jun 25, 2013	28.14	28.47	27.92	28.35	3,919,095	+0.48(+1.71%)
Jun 24, 2013	28.23	28.39	27.62	27.88	4,553,250	-0.66(-2.30%)
Jun 21, 2013	28.39	28.75	28.25	28.53	7,909,244	+0.40(+1.42%)
Jun 20, 2013	28.63	28.77	28.06	28.13	4,064,623	-0.69(-2.40%)
Jun 19, 2013	29.09	29.31	28.80	28.82	3,880,190	-0.41(-1.42%)
Jun 18, 2013	28.93	29.27	28.86	29.24	3,262,580	+0.39(+1.34%)
Jun 17, 2013	28.90	29.24	28.76	28.85	6,077,141	+0.21(+0.72%)
Jun 14, 2013	28.59	28.75	28.30	28.64	5,293,895	+0.06(+0.22%)
Jun 13, 2013	28.08	28.64	28.05	28.58	6,835,678	+0.52(+1.87%)
Jun 12, 2013	28.54	28.70	27.87	28.06	3,697,503	-0.28(-1.00%)
Jun 11, 2013	28.49	28.56	28.23	28.34	3,858,235	-0.37(-1.28%)
Jun 10, 2013	29.13	29.28	28.61	28.70	4,145,481	-0.36(-1.24%)
Jun 07, 2013	28.30	29.28	28.54	29.06	9,302,368	+0.77(+2.71%)
Jun 06, 2013	27.80	28.32	27.61	28.30	5,018,077	+0.50(+1.81%)
Jun 05, 2013	28.12	28.30	27.76	27.79	3,939,274	-0.47(-1.66%)
Jun 04, 2013	27.96	28.36	27.89	28.26	5,338,592	+0.26(+0.94%)
Jun 03, 2013	28.00	28.03	27.59	28.00	5,268,132	+0.00(+0.00%)
May 31, 2013	27.63	28.52	27.59	28.00	5,666,238	+0.39(+1.40%)
May 30, 2013	27.22	27.77	27.21	27.61	4,906,137	+0.43(+1.57%)
May 29, 2013	27.74	27.81	27.10	27.19	7,975,225	-0.79(-2.84%)
May 28, 2013	28.26	28.36	27.90	27.98	3,736,473	-0.08(-0.30%)
May 24, 2013	27.70	28.27	27.68	28.06	5,470,747	-0.50(-1.74%)
May 23, 2013	28.26	28.70	27.97	28.56	5,628,667	+0.22(+0.78%)
May 22, 2013	28.70	28.87	28.21	28.34	5,491,946	-0.43(-1.51%)
May 21, 2013	28.41	28.90	28.32	28.77	5,154,792	+0.42(+1.49%)
May 20, 2013	28.19	28.48	28.19	28.35	3,420,409	+0.07(+0.24%)
May 17, 2013	27.94	28.29	27.79	28.28	6,016,569	+0.26(+0.91%)
May 16, 2013	28.24	28.46	27.92	28.03	4,708,908	-0.30(-1.05%)
May 15, 2013	28.50	28.65	28.11	28.32	6,325,195	+0.50(+1.81%)
May 13, 2013	28.17	28.26	27.68	27.82	6,864,947	-0.48(-1.71%)
May 10, 2013	27.69	28.61	27.55	28.30	14,379,538	+1.51(+5.62%)
May 09, 2013	26.79	27.13	26.59	26.80	5,432,586	+0.03(+0.13%)
May 08, 2013	26.95	27.07	26.70	26.76	5,685,422	-0.19(-0.72%)
May 07, 2013	26.74	26.97	26.43	26.96	6,085,844	+0.41(+1.53%)
May 06, 2013	26.73	26.99	26.45	26.55	4,435,831	-0.25(-0.93%)
May 03, 2013	26.45	26.92	26.22	26.80	4,243,650	+0.58(+2.21%)
May 02, 2013	25.94	26.24	25.94	26.22	2,928,915	+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.