Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.42	28.70	28.37	28.55	3,777,873	+0.06(+0.20%)
Jul 30, 2013	28.63	28.66	28.46	28.49	3,459,585	-0.02(-0.07%)
Jul 29, 2013	28.35	28.58	28.35	28.51	1,908,195	+0.01(+0.02%)
Jul 26, 2013	28.48	28.55	28.23	28.51	2,696,762	-0.46(-1.60%)
Jul 25, 2013	28.76	28.98	28.75	28.97	1,339,889	-0.25(-0.87%)
Jul 24, 2013	29.51	29.51	29.15	29.22	1,182,196	-0.08(-0.26%)
Jul 23, 2013	29.53	29.55	29.28	29.30	1,265,484	-0.18(-0.62%)
Jul 22, 2013	29.61	29.69	29.45	29.48	1,369,238	-0.10(-0.33%)
Jul 19, 2013	29.30	29.62	29.27	29.58	1,345,593	+0.08(+0.26%)
Jul 18, 2013	29.58	29.71	29.49	29.51	1,067,162	+0.05(+0.19%)
Jul 17, 2013	29.72	29.74	29.37	29.45	1,496,846	-0.38(-1.29%)
Jul 16, 2013	29.81	29.86	29.66	29.84	868,622	-0.15(-0.49%)
Jul 15, 2013	29.88	29.99	29.84	29.98	446,031	+0.22(+0.73%)
Jul 12, 2013	29.68	29.82	29.67	29.77	665,647	-0.11(-0.35%)
Jul 11, 2013	29.65	29.91	29.40	29.87	1,180,904	+0.86(+2.95%)
Jul 10, 2013	28.82	29.10	28.82	29.01	1,442,579	+0.12(+0.41%)
Jul 09, 2013	28.94	28.92	28.79	28.89	728,242	+0.09(+0.32%)
Jul 08, 2013	28.92	28.94	28.75	28.80	1,073,570	+0.11(+0.37%)
Jul 05, 2013	28.75	28.75	28.42	28.70	1,493,724	+0.22(+0.79%)
Jul 03, 2013	28.28	28.49	28.21	28.47	574,457	-0.04(-0.15%)
Jul 02, 2013	28.42	28.66	28.41	28.51	849,385	-0.04(-0.15%)
Jul 01, 2013	28.51	28.65	28.47	28.56	1,055,639	+0.13(+0.47%)
Jun 28, 2013	28.55	28.56	28.37	28.42	1,272,961	+0.12(+0.42%)
Jun 27, 2013	28.07	28.43	28.07	28.30	1,437,484	+0.34(+1.23%)
Jun 26, 2013	27.81	28.04	27.80	27.96	1,042,039	+0.43(+1.56%)
Jun 25, 2013	27.47	27.58	27.25	27.53	919,646	+0.13(+0.46%)
Jun 24, 2013	27.12	27.57	27.12	27.40	1,440,187	-0.39(-1.39%)
Jun 21, 2013	28.14	28.16	27.58	27.79	1,264,026	+0.01(+0.03%)
Jun 20, 2013	28.20	28.31	27.76	27.78	1,844,013	-1.18(-4.08%)
Jun 19, 2013	29.41	29.55	28.96	28.96	1,315,524	-0.32(-1.08%)
Jun 18, 2013	29.29	29.32	29.06	29.28	1,084,571	-0.01(-0.02%)
Jun 17, 2013	29.36	29.47	29.15	29.29	939,556	+0.32(+1.12%)
Jun 14, 2013	28.83	29.05	28.83	28.96	1,176,151	-0.18(-0.63%)
Jun 13, 2013	28.84	29.20	28.80	29.15	1,322,474	+0.01(+0.05%)
Jun 12, 2013	29.29	29.29	29.10	29.13	1,150,939	+0.08(+0.27%)
Jun 11, 2013	28.68	29.14	28.64	29.06	1,635,513	-0.20(-0.70%)
Jun 10, 2013	29.17	29.31	29.09	29.26	1,248,294	-0.13(-0.45%)
Jun 07, 2013	28.97	29.48	28.95	29.39	1,068,840	+0.17(+0.58%)
Jun 06, 2013	29.17	29.28	28.98	29.22	1,228,343	+0.12(+0.41%)
Jun 05, 2013	29.43	29.43	29.10	29.10	979,195	-0.55(-1.85%)
Jun 04, 2013	29.84	29.86	29.54	29.65	1,377,831	-0.05(-0.17%)
Jun 03, 2013	29.70	29.82	29.48	29.70	2,171,531	+0.18(+0.62%)
May 31, 2013	29.60	29.78	29.52	29.52	3,012,504	-0.56(-1.87%)
May 30, 2013	30.06	30.17	30.02	30.08	1,074,068	-0.09(-0.30%)
May 29, 2013	30.07	30.23	29.98	30.17	3,494,868	-0.25(-0.81%)
May 28, 2013	30.74	30.83	30.35	30.42	923,138	+0.04(+0.14%)
May 24, 2013	30.30	30.45	30.19	30.38	1,075,482	-0.04(-0.14%)
May 23, 2013	30.27	30.50	30.12	30.42	1,052,622	+0.16(+0.53%)
May 22, 2013	30.36	30.62	30.21	30.26	1,360,452	-0.14(-0.46%)
May 21, 2013	30.33	30.55	30.19	30.40	1,131,351	-0.01(-0.02%)
May 20, 2013	30.38	30.50	30.33	30.40	1,058,743	+0.04(+0.12%)
May 17, 2013	30.22	30.38	30.22	30.37	777,158	-0.02(-0.07%)
May 16, 2013	30.49	30.59	30.37	30.39	819,604	-0.20(-0.67%)
May 15, 2013	30.45	30.61	30.43	30.59	800,455	+0.65(+2.16%)
May 13, 2013	30.00	30.07	29.93	29.95	1,191,089	+0.06(+0.19%)
May 10, 2013	29.93	29.93	29.80	29.89	902,362	+0.04(+0.12%)
May 09, 2013	30.02	30.08	29.80	29.86	1,076,705	-0.41(-1.35%)
May 08, 2013	30.30	30.42	30.17	30.26	1,221,247	+0.08(+0.25%)
May 07, 2013	30.11	30.22	30.03	30.19	1,290,847	+0.05(+0.16%)
May 06, 2013	30.36	30.39	30.10	30.14	738,077	-0.14(-0.46%)
May 03, 2013	30.29	30.31	30.08	30.28	1,353,758	+0.20(+0.67%)
May 02, 2013	29.99	30.18	29.98	30.08	1,106,968	-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.