Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.58	33.84	33.58	33.64	67,529	+0.23(+0.68%)
Jul 30, 2013	33.47	33.62	33.31	33.41	68,372	+0.10(+0.31%)
Jul 29, 2013	33.43	33.51	33.25	33.31	31,640	-0.12(-0.36%)
Jul 26, 2013	33.09	33.44	32.96	33.43	34,762	+0.26(+0.79%)
Jul 25, 2013	32.78	33.17	32.68	33.17	30,298	+0.34(+1.03%)
Jul 24, 2013	33.14	33.14	32.82	32.83	28,283	-0.20(-0.60%)
Jul 23, 2013	33.18	33.18	32.96	33.02	77,208	-0.05(-0.14%)
Jul 22, 2013	32.99	33.12	32.90	33.07	61,267	+0.11(+0.34%)
Jul 19, 2013	32.78	33.03	32.56	32.96	56,943	+0.25(+0.77%)
Jul 18, 2013	32.81	32.87	32.70	32.71	60,188	-0.05(-0.14%)
Jul 17, 2013	32.91	32.93	32.73	32.75	144,715	+0.03(+0.08%)
Jul 16, 2013	33.15	33.15	32.66	32.73	54,019	-0.29(-0.89%)
Jul 15, 2013	32.99	33.07	32.87	33.02	163,791	+0.08(+0.26%)
Jul 12, 2013	32.75	32.97	32.65	32.94	386,918	+0.18(+0.54%)
Jul 11, 2013	32.56	32.78	32.56	32.76	52,431	+0.39(+1.21%)
Jul 10, 2013	32.26	32.37	32.24	32.37	49,666	+0.15(+0.48%)
Jul 09, 2013	32.16	32.28	32.03	32.21	59,320	+0.18(+0.57%)
Jul 08, 2013	31.97	32.03	31.95	32.03	85,729	+0.24(+0.76%)
Jul 05, 2013	31.56	31.79	31.52	31.79	84,584	+0.45(+1.43%)
Jul 03, 2013	31.42	31.45	31.13	31.34	33,941	-0.11(-0.36%)
Jul 02, 2013	31.60	31.70	31.35	31.45	243,042	-0.12(-0.37%)
Jul 01, 2013	31.55	31.89	31.47	31.57	209,505	+0.25(+0.80%)
Jun 28, 2013	31.64	31.64	31.32	31.32	25,159	-0.23(-0.74%)
Jun 27, 2013	31.52	31.69	31.49	31.55	54,034	+0.20(+0.63%)
Jun 26, 2013	31.16	31.50	31.16	31.35	45,284	+0.32(+1.04%)
Jun 25, 2013	31.15	31.15	30.90	31.03	73,458	+0.14(+0.46%)
Jun 24, 2013	31.14	31.15	30.74	30.89	211,523	-0.55(-1.74%)
Jun 21, 2013	31.39	31.56	31.11	31.43	50,650	+0.25(+0.82%)
Jun 20, 2013	31.87	31.87	31.03	31.18	112,508	-0.90(-2.79%)
Jun 19, 2013	32.61	32.61	32.07	32.07	104,503	-0.39(-1.20%)
Jun 18, 2013	32.23	32.50	32.23	32.46	42,142	+0.25(+0.77%)
Jun 17, 2013	32.43	32.52	32.10	32.22	254,430	+0.01(+0.02%)
Jun 14, 2013	32.19	32.34	32.17	32.21	17,207	-0.06(-0.18%)
Jun 13, 2013	31.78	32.27	31.61	32.27	27,149	+0.43(+1.35%)
Jun 12, 2013	32.41	32.41	31.84	31.84	35,463	-0.26(-0.81%)
Jun 11, 2013	32.08	32.31	31.95	32.10	408,291	-0.04(-0.13%)
Jun 10, 2013	32.23	32.23	31.94	32.14	152,054	+0.15(+0.48%)
Jun 07, 2013	31.76	32.02	31.76	31.99	26,996	+0.39(+1.22%)
Jun 06, 2013	31.12	31.60	31.03	31.60	33,628	+0.45(+1.45%)
Jun 05, 2013	31.41	31.72	31.08	31.15	121,640	-0.37(-1.17%)
Jun 04, 2013	31.87	32.00	31.32	31.52	58,197	-0.30(-0.93%)
Jun 03, 2013	31.83	31.83	31.50	31.81	59,538	+0.17(+0.53%)
May 31, 2013	32.24	32.34	31.64	31.64	33,997	-0.68(-2.09%)
May 30, 2013	32.19	32.39	32.19	32.32	311,554	+0.23(+0.70%)
May 29, 2013	32.40	32.47	31.93	32.09	124,373	-0.49(-1.50%)
May 28, 2013	32.55	32.85	32.39	32.58	108,217	+0.36(+1.11%)
May 24, 2013	32.06	32.26	32.01	32.23	43,257	-0.04(-0.14%)
May 23, 2013	31.80	32.31	31.73	32.27	50,475	+0.21(+0.66%)
May 22, 2013	32.31	32.65	31.95	32.06	158,683	-0.04(-0.14%)
May 21, 2013	31.87	32.12	31.67	32.10	80,211	+0.29(+0.90%)
May 20, 2013	32.00	32.18	31.80	31.82	31,806	-0.13(-0.40%)
May 17, 2013	31.93	31.95	31.68	31.95	22,635	+0.14(+0.43%)
May 16, 2013	32.20	32.20	31.80	31.81	50,431	-0.49(-1.51%)
May 15, 2013	32.16	32.47	32.15	32.29	88,726	+0.55(+1.74%)
May 13, 2013	31.33	31.74	31.28	31.74	226,994	+0.49(+1.56%)
May 10, 2013	30.73	31.33	30.69	31.26	136,764	+0.58(+1.89%)
May 09, 2013	30.63	30.81	30.61	30.67	774,369	+0.05(+0.15%)
May 08, 2013	30.70	30.78	30.55	30.63	119,028	-0.08(-0.26%)
May 07, 2013	30.75	30.77	30.58	30.71	151,185	+0.02(+0.07%)
May 06, 2013	30.86	30.86	30.68	30.68	84,107	-0.19(-0.61%)
May 03, 2013	31.07	31.03	30.85	30.87	101,464	+0.10(+0.33%)
May 02, 2013	30.66	30.81	30.59	30.77	51,389	+0.33(+1.08%)

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.