Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.68	29.06	28.55	28.70	29,225,160	-0.17(-0.59%)
Jul 30, 2013	29.15	29.17	28.84	28.86	31,926,246	-0.20(-0.68%)
Jul 29, 2013	29.17	29.18	29.04	29.06	25,191,898	-0.37(-1.25%)
Jul 26, 2013	29.33	29.44	29.08	29.43	17,374,836	-0.10(-0.32%)
Jul 25, 2013	29.25	29.53	29.22	29.53	16,460,302	+0.20(+0.68%)
Jul 24, 2013	29.64	29.64	29.17	29.33	25,422,832	-0.36(-1.21%)
Jul 23, 2013	29.66	29.78	29.53	29.69	22,363,702	+0.32(+1.10%)
Jul 22, 2013	29.11	29.42	29.04	29.36	23,570,074	+0.31(+1.06%)
Jul 19, 2013	29.12	29.14	28.98	29.06	27,805,304	-0.12(-0.43%)
Jul 18, 2013	29.31	29.42	29.13	29.18	30,868,476	-0.29(-0.99%)
Jul 17, 2013	29.47	29.51	29.37	29.47	27,783,854	+0.25(+0.85%)
Jul 16, 2013	29.24	29.27	29.01	29.22	16,600,087	+0.05(+0.18%)
Jul 15, 2013	28.95	29.29	28.95	29.17	21,967,654	+0.37(+1.30%)
Jul 12, 2013	28.78	28.88	28.70	28.80	17,825,400	-0.30(-1.05%)
Jul 11, 2013	28.75	29.13	28.63	29.10	74,003,552	+1.29(+4.64%)
Jul 10, 2013	27.95	28.12	27.80	27.81	43,613,612	-0.27(-0.97%)
Jul 09, 2013	28.05	28.14	27.91	28.09	24,905,144	+0.33(+1.19%)
Jul 08, 2013	27.72	27.95	27.64	27.76	26,566,030	+0.04(+0.16%)
Jul 05, 2013	27.96	27.97	27.43	27.71	35,804,296	-0.13(-0.48%)
Jul 03, 2013	27.76	28.07	27.66	27.84	28,151,014	-0.22(-0.79%)
Jul 02, 2013	28.49	28.70	27.87	28.06	32,947,788	-0.48(-1.70%)
Jul 01, 2013	28.65	28.77	28.48	28.55	29,493,228	+0.05(+0.17%)
Jun 28, 2013	28.11	28.56	28.09	28.50	50,624,836	+0.17(+0.58%)
Jun 27, 2013	28.12	28.39	28.11	28.34	58,740,816	+0.43(+1.53%)
Jun 26, 2013	27.62	27.95	27.59	27.91	50,838,276	+0.58(+2.12%)
Jun 25, 2013	27.26	27.37	26.95	27.33	62,463,436	+0.51(+1.92%)
Jun 24, 2013	26.81	27.12	26.46	26.81	70,099,048	-0.62(-2.26%)
Jun 21, 2013	27.33	27.55	26.89	27.43	62,200,272	+0.48(+1.77%)
Jun 20, 2013	27.54	27.56	26.64	26.96	109,522,728	-1.23(-4.35%)
Jun 19, 2013	28.92	28.99	28.16	28.18	50,202,420	-0.93(-3.19%)
Jun 18, 2013	28.94	29.13	28.86	29.11	26,415,588	+0.07(+0.22%)
Jun 17, 2013	29.15	29.26	28.90	29.04	28,500,382	+0.20(+0.70%)
Jun 14, 2013	29.23	29.25	28.73	28.84	35,588,212	-0.42(-1.44%)
Jun 13, 2013	28.60	29.26	28.58	29.26	27,778,372	+0.66(+2.31%)
Jun 12, 2013	29.04	29.05	28.55	28.60	22,958,478	-0.20(-0.68%)
Jun 11, 2013	28.77	28.99	28.67	28.80	26,698,904	-0.58(-1.97%)
Jun 10, 2013	29.52	29.54	29.28	29.38	22,421,730	-0.42(-1.41%)
Jun 07, 2013	29.78	30.00	29.62	29.80	19,782,600	-0.13(-0.44%)
Jun 06, 2013	29.57	29.93	29.52	29.93	26,095,778	+0.30(+1.03%)
Jun 05, 2013	30.17	30.19	29.62	29.62	27,461,136	-0.62(-2.04%)
Jun 04, 2013	30.57	30.57	30.12	30.24	25,832,092	-0.35(-1.14%)
Jun 03, 2013	30.24	30.63	30.02	30.59	37,276,808	+0.48(+1.59%)
May 31, 2013	30.49	30.49	30.09	30.11	42,176,740	-0.59(-1.91%)
May 30, 2013	30.69	30.91	30.66	30.70	28,732,812	-0.07(-0.24%)
May 29, 2013	30.94	31.01	30.74	30.77	24,905,600	-0.43(-1.39%)
May 28, 2013	31.41	31.44	31.13	31.20	24,018,236	+0.16(+0.50%)
May 24, 2013	31.13	31.13	30.87	31.05	31,730,098	-0.32(-1.01%)
May 23, 2013	31.06	31.36	30.92	31.36	28,884,340	-0.23(-0.73%)
May 22, 2013	32.00	32.31	31.49	31.60	23,923,942	-0.36(-1.13%)
May 21, 2013	31.94	32.09	31.73	31.96	16,603,830	-0.02(-0.07%)
May 20, 2013	31.88	32.01	31.81	31.98	15,359,273	+0.07(+0.23%)
May 17, 2013	31.89	31.97	31.81	31.91	18,685,990	+0.11(+0.34%)
May 16, 2013	31.89	32.02	31.78	31.80	17,091,390	-0.13(-0.40%)
May 15, 2013	31.86	31.96	31.77	31.93	24,807,140	+0.13(+0.40%)
May 13, 2013	31.89	31.91	31.77	31.80	9,579,726	-0.29(-0.90%)
May 10, 2013	32.07	32.12	31.93	32.09	14,695,222	-0.12(-0.38%)
May 09, 2013	32.34	32.43	32.07	32.21	13,901,058	-0.25(-0.78%)
May 08, 2013	32.32	32.48	32.32	32.47	11,852,401	+0.29(+0.89%)
May 07, 2013	32.06	32.25	32.02	32.18	15,667,724	+0.25(+0.78%)
May 06, 2013	31.91	31.98	31.83	31.93	14,293,383	+0.04(+0.11%)
May 03, 2013	31.85	32.07	31.68	31.89	18,104,578	+0.22(+0.69%)
May 02, 2013	31.58	31.68	31.50	31.68	19,511,500	+0.29(+0.92%)

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.