Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	29.86	30.00	29.73	29.84	13,460,013	-0.05(-0.15%)
Jul 30, 2013	30.03	30.19	29.86	29.88	6,485,010	+0.27(+0.92%)
Jul 29, 2013	29.76	29.84	29.53	29.61	10,412,707	-0.84(-2.76%)
Jul 26, 2013	30.62	30.66	30.27	30.45	20,181,820	-0.95(-3.03%)
Jul 25, 2013	31.39	31.57	31.33	31.40	13,216,217	-0.67(-2.10%)
Jul 24, 2013	32.34	32.37	31.93	32.08	6,269,775	-0.11(-0.33%)
Jul 23, 2013	32.45	32.47	32.16	32.18	4,199,215	+0.01(+0.02%)
Jul 22, 2013	32.10	32.24	31.99	32.18	7,933,182	-0.18(-0.55%)
Jul 19, 2013	32.26	32.44	32.18	32.36	13,493,611	-0.36(-1.11%)
Jul 18, 2013	32.57	32.76	32.53	32.72	7,467,466	+0.38(+1.19%)
Jul 17, 2013	32.16	32.36	32.16	32.34	5,524,824	+0.45(+1.41%)
Jul 16, 2013	32.15	32.16	31.85	31.89	7,144,510	-0.50(-1.53%)
Jul 15, 2013	32.34	32.43	32.25	32.38	7,741,415	+0.34(+1.05%)
Jul 12, 2013	31.88	32.07	31.78	32.05	6,593,331	+0.20(+0.62%)
Jul 11, 2013	31.67	31.93	31.40	31.85	15,142,096	+0.46(+1.45%)
Jul 10, 2013	31.54	31.65	31.35	31.39	6,791,965	-0.32(-1.02%)
Jul 09, 2013	31.80	31.86	31.68	31.71	12,274,276	+0.16(+0.50%)
Jul 08, 2013	31.33	31.63	31.33	31.56	15,937,278	-0.17(-0.52%)
Jul 05, 2013	31.69	31.74	31.25	31.72	6,322,605	+0.68(+2.19%)
Jul 03, 2013	30.70	31.13	30.67	31.04	5,182,593	-0.15(-0.49%)
Jul 02, 2013	31.27	31.52	31.03	31.19	10,192,690	+0.54(+1.77%)
Jul 01, 2013	30.62	32.10	30.61	30.65	13,314,625	+0.49(+1.62%)
Jun 28, 2013	30.01	30.38	29.95	30.16	12,690,677	+0.38(+1.27%)
Jun 27, 2013	29.70	29.92	29.66	29.78	12,251,343	+0.62(+2.13%)
Jun 26, 2013	28.95	29.24	28.80	29.16	12,391,819	-0.12(-0.41%)
Jun 25, 2013	29.08	29.37	28.92	29.28	9,845,422	+0.34(+1.19%)
Jun 24, 2013	28.78	29.08	28.42	28.94	10,955,812	-0.86(-2.89%)
Jun 21, 2013	29.74	29.87	29.22	29.80	13,054,956	+1.32(+4.64%)
Jun 20, 2013	29.31	29.40	28.40	28.48	14,616,574	-1.20(-4.05%)
Jun 19, 2013	29.79	30.36	29.61	29.68	15,710,221	+0.02(+0.07%)
Jun 18, 2013	29.72	29.88	29.63	29.66	10,785,201	+0.72(+2.48%)
Jun 17, 2013	29.20	29.61	28.85	28.94	15,364,436	+0.82(+2.92%)
Jun 14, 2013	28.72	28.89	28.00	28.12	25,913,060	-1.20(-4.08%)
Jun 13, 2013	28.76	29.39	28.40	29.32	23,298,638	+0.24(+0.81%)
Jun 12, 2013	29.69	29.77	28.80	29.08	24,357,110	+0.04(+0.14%)
Jun 11, 2013	29.42	29.71	28.79	29.04	28,344,468	-1.43(-4.70%)
Jun 10, 2013	30.65	30.69	30.21	30.48	16,841,742	+0.97(+3.30%)
Jun 07, 2013	28.63	29.65	28.41	29.50	20,948,362	+0.94(+3.29%)
Jun 06, 2013	28.99	29.18	27.62	28.56	34,163,220	-0.62(-2.12%)
Jun 05, 2013	29.69	29.70	29.13	29.18	16,348,417	-1.39(-4.55%)
Jun 04, 2013	30.80	30.91	30.32	30.57	15,889,292	+0.72(+2.41%)
Jun 03, 2013	29.95	29.95	29.16	29.85	25,469,862	-0.59(-1.92%)
May 31, 2013	30.56	30.88	30.43	30.44	15,848,639	-0.76(-2.42%)
May 30, 2013	31.11	31.35	31.00	31.19	21,698,458	-0.24(-0.75%)
May 29, 2013	31.63	31.63	31.07	31.43	13,922,841	-0.98(-3.02%)
May 28, 2013	32.40	32.81	32.11	32.41	11,324,332	+0.30(+0.94%)
May 24, 2013	31.86	32.17	31.65	32.11	15,243,338	-1.01(-3.06%)
May 23, 2013	31.94	34.18	31.29	33.12	44,398,220	-1.49(-4.31%)
May 22, 2013	35.18	35.48	34.45	34.61	17,685,340	-0.18(-0.53%)
May 21, 2013	34.77	34.90	34.64	34.80	7,072,032	+0.50(+1.46%)
May 20, 2013	34.36	34.44	34.21	34.30	8,579,264	+0.01(+0.04%)
May 17, 2013	33.90	34.29	33.84	34.28	7,963,076	+0.68(+2.02%)
May 16, 2013	33.70	33.77	33.49	33.61	12,516,167	-0.43(-1.26%)
May 15, 2013	33.89	34.12	33.74	34.03	22,742,954	+0.83(+2.50%)
May 13, 2013	33.11	33.28	32.98	33.21	18,808,646	+0.53(+1.61%)
May 10, 2013	32.53	32.69	32.38	32.68	11,305,705	+0.32(+1.00%)
May 09, 2013	31.93	32.46	31.64	32.36	14,135,154	+0.26(+0.82%)
May 08, 2013	31.91	32.13	31.85	32.09	5,242,883	+0.23(+0.72%)
May 07, 2013	31.88	31.94	31.78	31.86	6,852,012	+0.03(+0.08%)
May 06, 2013	31.82	31.88	31.78	31.84	4,724,940	+0.13(+0.41%)
May 03, 2013	31.65	31.92	31.07	31.71	6,569,705	+0.63(+2.03%)
May 02, 2013	30.94	31.17	30.92	31.07	5,785,345	+0.25(+0.81%)

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.