Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.69	33.47	32.68	33.09	505,699	+0.51(+1.56%)
Jul 30, 2013	32.38	32.61	32.07	32.58	1,039,062	+0.37(+1.15%)
Jul 29, 2013	32.74	32.95	32.17	32.21	379,269	-0.57(-1.73%)
Jul 26, 2013	33.10	33.27	32.70	32.77	329,326	-0.55(-1.64%)
Jul 25, 2013	33.18	33.40	32.99	33.32	480,666	-0.20(-0.58%)
Jul 24, 2013	33.70	33.81	33.48	33.51	658,575	-0.10(-0.29%)
Jul 23, 2013	33.56	33.79	33.43	33.61	581,464	+0.02(+0.06%)
Jul 22, 2013	33.34	33.78	33.23	33.59	568,603	+0.36(+1.09%)
Jul 19, 2013	32.91	33.29	32.84	33.23	754,538	+0.25(+0.77%)
Jul 18, 2013	32.30	33.16	32.30	32.98	852,629	+0.69(+2.15%)
Jul 17, 2013	31.85	32.35	31.85	32.29	593,393	+0.62(+1.97%)
Jul 16, 2013	31.96	32.17	31.58	31.66	512,680	-0.27(-0.86%)
Jul 15, 2013	31.64	32.11	31.54	31.93	448,480	+0.21(+0.65%)
Jul 12, 2013	31.68	31.93	31.54	31.73	416,846	-0.02(-0.06%)
Jul 11, 2013	31.76	32.16	31.66	31.75	431,909	+0.28(+0.90%)
Jul 10, 2013	31.23	31.70	31.12	31.47	443,355	-0.13(-0.40%)
Jul 09, 2013	31.19	31.84	30.90	31.59	900,905	+0.69(+2.24%)
Jul 08, 2013	31.23	31.23	30.82	30.90	254,178	-0.23(-0.75%)
Jul 05, 2013	30.94	31.15	30.50	31.13	472,396	+0.36(+1.17%)
Jul 03, 2013	30.66	30.90	30.58	30.77	598,504	-0.03(-0.09%)
Jul 02, 2013	30.78	31.19	30.61	30.80	554,153	-0.13(-0.41%)
Jul 01, 2013	30.94	31.21	30.72	30.93	838,532	-0.10(-0.31%)
Jun 28, 2013	30.75	31.14	30.44	31.03	1,375,301	+0.98(+3.25%)
Jun 26, 2013	30.05	30.23	29.53	30.05	941,763	+0.36(+1.22%)
Jun 25, 2013	29.28	29.87	29.20	29.69	1,019,152	+0.83(+2.87%)
Jun 24, 2013	28.82	29.12	28.54	28.86	734,127	-0.29(-1.00%)
Jun 21, 2013	29.72	29.72	29.01	29.15	1,218,892	-0.40(-1.35%)
Jun 20, 2013	30.26	30.37	29.49	29.55	1,008,783	-1.10(-3.60%)
Jun 19, 2013	30.44	31.16	30.38	30.66	1,360,374	+0.13(+0.42%)
Jun 18, 2013	30.18	30.60	30.13	30.53	552,939	+0.49(+1.62%)
Jun 17, 2013	30.18	30.37	29.87	30.04	483,087	+0.21(+0.69%)
Jun 14, 2013	29.88	30.33	29.80	29.84	417,281	-0.04(-0.13%)
Jun 13, 2013	29.28	30.01	29.18	29.87	468,909	+0.50(+1.69%)
Jun 12, 2013	30.07	30.21	29.29	29.38	295,571	-0.31(-1.05%)
Jun 11, 2013	29.96	30.37	29.65	29.69	452,015	-0.55(-1.81%)
Jun 10, 2013	30.29	30.44	29.86	30.24	414,680	-0.02(-0.06%)
Jun 07, 2013	29.95	30.31	29.65	30.26	561,598	+0.54(+1.81%)
Jun 06, 2013	29.33	29.77	29.26	29.72	495,393	+0.41(+1.40%)
Jun 05, 2013	29.56	29.77	29.23	29.31	516,305	-0.26(-0.89%)
Jun 04, 2013	29.73	29.95	29.21	29.57	545,936	-0.20(-0.66%)
Jun 03, 2013	30.02	30.11	29.01	29.77	642,960	-0.28(-0.94%)
May 31, 2013	30.04	30.70	29.90	30.05	375,739	-0.20(-0.65%)
May 30, 2013	29.95	30.48	29.91	30.25	334,518	+0.38(+1.27%)
May 29, 2013	29.83	30.11	29.54	29.86	550,206	-0.24(-0.81%)
May 28, 2013	30.21	30.55	29.94	30.11	417,107	+0.37(+1.25%)
May 24, 2013	29.92	30.01	29.31	29.74	469,175	-0.55(-1.80%)
May 23, 2013	29.68	30.44	29.44	30.28	454,113	+0.10(+0.32%)
May 22, 2013	31.38	31.47	30.03	30.19	779,627	-1.05(-3.37%)
May 21, 2013	30.91	31.58	30.81	31.24	827,804	+0.33(+1.07%)
May 20, 2013	30.59	31.17	30.59	30.91	739,487	+0.26(+0.86%)
May 17, 2013	30.35	30.74	30.31	30.65	670,095	+0.51(+1.68%)
May 16, 2013	30.33	30.49	30.08	30.14	653,004	-0.21(-0.71%)
May 15, 2013	30.14	30.41	29.86	30.35	1,034,191	+0.81(+2.74%)
May 13, 2013	29.73	29.75	29.36	29.54	669,624	-0.30(-1.01%)
May 10, 2013	29.30	29.92	29.30	29.85	701,270	+0.44(+1.49%)
May 09, 2013	29.04	29.64	29.01	29.41	598,176	+0.22(+0.77%)
May 08, 2013	29.15	29.56	28.93	29.18	768,304	-0.17(-0.57%)
May 07, 2013	29.04	29.84	28.69	29.35	1,070,926	+0.41(+1.42%)
May 06, 2013	29.11	29.21	28.76	28.94	904,987	-0.19(-0.64%)
May 03, 2013	28.83	29.32	28.46	29.12	684,068	+0.66(+2.33%)
May 02, 2013	28.08	28.60	27.95	28.46	472,175	+0.61(+2.21%)

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.