Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.43	32.85	32.31	32.39	2,101,350	-0.01(-0.04%)
Jul 30, 2013	32.59	32.83	32.32	32.40	1,464,129	-0.19(-0.58%)
Jul 29, 2013	32.63	32.67	32.42	32.59	1,267,136	-0.05(-0.15%)
Jul 26, 2013	32.36	32.65	32.03	32.64	2,561,365	+0.07(+0.21%)
Jul 25, 2013	32.60	32.80	32.29	32.57	3,881,426	-0.19(-0.58%)
Jul 24, 2013	32.82	33.03	32.60	32.76	3,520,879	+0.03(+0.09%)
Jul 23, 2013	32.76	32.91	32.58	32.73	2,320,803	-0.04(-0.11%)
Jul 22, 2013	32.26	32.77	32.19	32.77	2,652,503	+0.45(+1.40%)
Jul 19, 2013	32.16	32.35	31.99	32.32	2,672,419	+0.18(+0.57%)
Jul 18, 2013	32.41	32.47	31.99	32.13	3,098,125	-0.28(-0.87%)
Jul 17, 2013	32.37	32.59	32.34	32.41	1,589,617	+0.05(+0.15%)
Jul 16, 2013	32.77	32.87	32.32	32.36	4,659,367	-0.34(-1.05%)
Jul 15, 2013	32.67	32.83	32.44	32.71	2,733,930	+0.01(+0.02%)
Jul 12, 2013	32.96	33.01	32.62	32.70	2,084,169	-0.26(-0.78%)
Jul 11, 2013	32.99	33.02	32.62	32.96	2,387,289	+0.22(+0.67%)
Jul 10, 2013	32.85	32.96	32.55	32.74	3,722,463	-0.09(-0.26%)
Jul 09, 2013	32.87	32.96	32.69	32.82	1,824,456	+0.13(+0.41%)
Jul 08, 2013	32.35	32.70	32.26	32.69	2,620,092	+0.44(+1.37%)
Jul 05, 2013	32.00	32.25	31.69	32.25	1,902,693	+0.39(+1.23%)
Jul 03, 2013	31.92	31.94	31.64	31.86	1,407,252	-0.22(-0.69%)
Jul 02, 2013	31.79	32.55	31.68	32.08	6,397,203	+0.55(+1.75%)
Jul 01, 2013	31.09	31.73	31.04	31.53	3,844,545	+0.65(+2.10%)
Jun 28, 2013	30.98	31.26	30.88	30.88	5,241,415	-0.10(-0.34%)
Jun 27, 2013	31.45	31.62	30.98	30.98	3,633,860	-0.28(-0.88%)
Jun 26, 2013	31.18	31.30	31.00	31.26	2,196,210	+0.32(+1.05%)
Jun 25, 2013	30.66	31.07	30.56	30.93	2,611,684	+0.47(+1.55%)
Jun 24, 2013	30.68	30.79	30.19	30.46	3,222,637	-0.46(-1.50%)
Jun 21, 2013	31.12	31.17	30.65	30.93	6,006,593	+0.02(+0.06%)
Jun 20, 2013	31.42	31.55	30.85	30.91	4,082,818	-0.75(-2.37%)
Jun 19, 2013	32.03	32.21	31.62	31.66	3,761,149	-0.40(-1.24%)
Jun 18, 2013	32.25	32.27	31.75	32.06	3,770,219	-0.19(-0.59%)
Jun 17, 2013	32.03	32.53	32.03	32.25	4,698,493	+0.37(+1.15%)
Jun 14, 2013	31.67	31.92	31.58	31.88	4,420,321	+0.15(+0.46%)
Jun 13, 2013	31.26	31.77	31.20	31.73	1,704,237	+0.43(+1.39%)
Jun 12, 2013	31.53	31.73	31.22	31.30	2,458,006	-0.04(-0.14%)
Jun 11, 2013	31.40	31.73	31.33	31.34	1,827,560	-0.27(-0.85%)
Jun 10, 2013	31.53	31.78	31.38	31.61	3,331,299	+0.06(+0.19%)
Jun 07, 2013	31.40	31.60	31.30	31.55	3,738,987	+0.38(+1.21%)
Jun 06, 2013	30.82	31.24	30.73	31.17	2,760,072	+0.22(+0.73%)
Jun 05, 2013	31.36	31.61	30.94	30.95	4,688,439	-0.53(-1.70%)
Jun 04, 2013	31.25	31.62	31.24	31.48	4,635,199	+0.26(+0.82%)
Jun 03, 2013	31.21	31.53	31.05	31.23	5,034,700	+0.01(+0.04%)
May 31, 2013	31.02	31.47	30.97	31.22	3,863,103	+0.18(+0.57%)
May 30, 2013	31.23	31.40	31.02	31.04	2,141,500	-0.25(-0.81%)
May 29, 2013	31.19	31.44	30.85	31.30	2,838,106	-0.05(-0.17%)
May 28, 2013	31.70	31.75	31.27	31.35	4,012,802	-0.17(-0.54%)
May 24, 2013	31.41	31.58	31.25	31.52	2,318,588	-0.14(-0.44%)
May 23, 2013	31.44	31.74	31.41	31.66	4,639,212	+0.04(+0.12%)
May 22, 2013	31.68	31.84	31.37	31.62	6,012,388	-0.16(-0.52%)
May 21, 2013	30.93	32.01	30.91	31.79	7,012,006	+0.70(+2.25%)
May 20, 2013	31.19	31.24	30.82	31.09	5,032,622	-0.23(-0.74%)
May 17, 2013	31.45	31.76	31.20	31.32	5,519,493	-0.27(-0.87%)
May 16, 2013	32.07	32.15	31.24	31.59	19,222,768	+1.43(+4.73%)
May 15, 2013	29.87	30.20	29.68	30.17	5,334,474	+0.92(+3.13%)
May 13, 2013	29.68	29.77	29.21	29.25	4,105,574	-0.44(-1.49%)
May 10, 2013	29.26	29.70	29.14	29.69	4,054,090	+0.42(+1.43%)
May 09, 2013	28.50	29.61	28.50	29.27	7,155,959	+0.73(+2.57%)
May 08, 2013	28.79	28.84	28.45	28.54	7,855,653	-0.40(-1.38%)
May 07, 2013	28.92	28.95	28.52	28.94	5,284,904	-0.35(-1.20%)
May 06, 2013	29.37	29.59	29.16	29.29	3,897,753	-0.04(-0.14%)
May 03, 2013	28.75	29.35	28.54	29.34	4,285,390	+0.80(+2.79%)
May 02, 2013	28.44	28.87	28.27	28.54	3,352,234	+0.24(+0.86%)

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.