Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.57	32.01	31.45	31.60	7,190,443	+0.12(+0.37%)
Jul 30, 2013	31.73	31.84	31.31	31.48	6,332,888	-0.07(-0.23%)
Jul 29, 2013	31.43	31.72	31.36	31.56	3,050,128	+0.07(+0.21%)
Jul 26, 2013	31.24	31.53	31.04	31.49	3,929,855	+0.11(+0.35%)
Jul 25, 2013	31.52	31.59	31.15	31.38	6,150,926	-0.20(-0.62%)
Jul 24, 2013	31.94	32.12	31.48	31.58	6,145,458	-0.32(-1.00%)
Jul 23, 2013	32.02	32.26	31.77	31.90	4,320,481	-0.08(-0.25%)
Jul 22, 2013	32.12	32.39	31.97	31.97	4,517,668	-0.08(-0.24%)
Jul 19, 2013	32.20	32.20	31.53	32.05	9,075,897	-0.12(-0.37%)
Jul 18, 2013	32.42	32.44	31.92	32.17	4,875,382	-0.21(-0.65%)
Jul 17, 2013	32.58	32.63	32.34	32.38	2,187,202	-0.14(-0.44%)
Jul 16, 2013	32.86	33.01	32.37	32.52	8,403,743	-0.31(-0.94%)
Jul 15, 2013	32.50	33.01	32.42	32.83	5,902,189	+0.52(+1.60%)
Jul 12, 2013	32.48	32.72	32.19	32.31	5,424,905	-0.17(-0.52%)
Jul 11, 2013	32.69	32.71	32.15	32.48	5,622,147	+0.14(+0.44%)
Jul 10, 2013	32.85	33.01	32.01	32.34	7,242,505	-0.59(-1.79%)
Jul 09, 2013	33.01	33.19	32.86	32.93	4,465,946	+0.07(+0.20%)
Jul 08, 2013	32.27	32.99	32.26	32.86	5,714,376	+0.71(+2.22%)
Jul 05, 2013	32.03	32.19	31.69	32.15	3,093,802	+0.46(+1.44%)
Jul 03, 2013	31.41	31.74	31.24	31.69	3,064,446	+0.05(+0.17%)
Jul 02, 2013	31.54	31.82	31.39	31.64	5,515,114	+0.09(+0.29%)
Jul 01, 2013	31.54	31.97	31.51	31.55	5,580,430	+0.17(+0.54%)
Jun 28, 2013	31.54	31.71	31.33	31.38	8,536,855	+0.18(+0.57%)
Jun 26, 2013	30.73	31.25	30.70	31.20	4,457,475	+0.75(+2.47%)
Jun 25, 2013	30.37	30.61	30.25	30.45	3,438,697	+0.29(+0.95%)
Jun 24, 2013	30.31	30.42	29.89	30.16	4,616,022	-0.47(-1.54%)
Jun 21, 2013	30.86	30.98	30.16	30.63	8,040,486	+0.03(+0.09%)
Jun 20, 2013	31.37	31.55	30.51	30.61	6,418,959	-0.99(-3.12%)
Jun 19, 2013	32.27	32.33	31.56	31.59	5,139,881	-0.65(-2.01%)
Jun 18, 2013	31.84	32.35	31.80	32.24	3,870,898	+0.33(+1.04%)
Jun 17, 2013	31.97	32.31	31.72	31.91	4,364,972	+0.22(+0.68%)
Jun 14, 2013	31.71	32.20	31.61	31.69	3,356,921	-0.18(-0.57%)
Jun 13, 2013	31.49	31.98	31.33	31.88	5,167,943	+0.46(+1.46%)
Jun 12, 2013	31.82	31.99	31.36	31.42	4,737,336	-0.16(-0.52%)
Jun 11, 2013	31.52	31.97	31.39	31.58	4,520,033	-0.24(-0.76%)
Jun 10, 2013	31.74	31.98	31.65	31.82	5,355,378	+0.21(+0.66%)
Jun 07, 2013	31.63	31.87	31.53	31.61	4,553,528	+0.14(+0.45%)
Jun 06, 2013	30.90	31.47	30.83	31.47	5,675,163	+0.67(+2.17%)
Jun 05, 2013	31.32	31.46	30.75	30.80	5,735,123	-0.67(-2.13%)
Jun 04, 2013	31.62	31.72	31.12	31.47	6,160,932	-0.23(-0.74%)
Jun 03, 2013	31.60	31.74	31.18	31.71	6,230,078	+0.27(+0.85%)
May 31, 2013	31.69	32.08	31.44	31.44	5,124,601	-0.55(-1.73%)
May 30, 2013	31.81	32.32	31.77	31.99	5,767,611	+0.22(+0.70%)
May 29, 2013	31.91	31.97	31.46	31.77	4,031,836	-0.37(-1.15%)
May 28, 2013	32.34	32.52	31.91	32.14	3,986,817	+0.14(+0.43%)
May 24, 2013	31.60	32.09	31.45	32.00	4,201,622	+0.15(+0.47%)
May 23, 2013	31.61	32.05	31.52	31.85	4,638,928	-0.01(-0.04%)
May 22, 2013	32.15	32.47	31.69	31.87	6,739,923	-0.28(-0.87%)
May 21, 2013	31.74	32.26	31.74	32.15	6,937,326	+0.38(+1.19%)
May 20, 2013	31.46	31.92	31.39	31.77	6,198,405	+0.12(+0.37%)
May 17, 2013	31.24	31.65	30.92	31.65	8,980,692	+0.51(+1.65%)
May 16, 2013	31.48	31.65	30.95	31.14	7,008,555	-0.45(-1.42%)
May 15, 2013	31.38	31.82	30.76	31.59	14,545,960	+1.10(+3.60%)
May 13, 2013	30.58	30.65	30.27	30.49	4,132,596	-0.23(-0.74%)
May 10, 2013	30.32	30.72	30.29	30.72	4,612,086	+0.51(+1.68%)
May 09, 2013	30.30	30.44	30.09	30.21	4,115,797	-0.12(-0.41%)
May 08, 2013	30.27	30.65	30.09	30.33	5,282,854	+0.09(+0.30%)
May 07, 2013	29.96	30.40	29.77	30.24	4,907,417	+0.33(+1.09%)
May 06, 2013	29.92	30.10	29.79	29.92	3,957,425	-0.15(-0.50%)
May 03, 2013	29.43	30.21	29.12	30.07	6,268,412	+0.94(+3.24%)
May 02, 2013	29.04	29.24	28.93	29.12	3,871,155	+0.05(+0.18%)

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.