Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.54	31.98	31.42	31.57	7,196,667	+0.12(+0.37%)
Jul 30, 2013	31.70	31.81	31.29	31.46	6,338,370	-0.07(-0.23%)
Jul 29, 2013	31.40	31.69	31.33	31.53	3,052,768	+0.07(+0.21%)
Jul 26, 2013	31.21	31.50	31.01	31.46	3,933,256	+0.11(+0.35%)
Jul 25, 2013	31.49	31.56	31.12	31.35	6,156,250	-0.20(-0.62%)
Jul 24, 2013	31.91	32.09	31.45	31.55	6,150,777	-0.32(-1.00%)
Jul 23, 2013	31.99	32.24	31.74	31.87	4,324,220	-0.08(-0.25%)
Jul 22, 2013	32.09	32.36	31.95	31.95	4,521,578	-0.08(-0.24%)
Jul 19, 2013	32.17	32.17	31.50	32.02	9,083,752	-0.12(-0.37%)
Jul 18, 2013	32.39	32.41	31.89	32.14	4,879,602	-0.21(-0.65%)
Jul 17, 2013	32.55	32.60	32.31	32.35	2,189,095	-0.14(-0.44%)
Jul 16, 2013	32.83	32.98	32.34	32.49	8,411,017	-0.31(-0.94%)
Jul 15, 2013	32.47	32.98	32.39	32.80	5,907,298	+0.52(+1.60%)
Jul 12, 2013	32.46	32.69	32.16	32.29	5,429,601	-0.17(-0.52%)
Jul 11, 2013	32.66	32.68	32.12	32.46	5,627,013	+0.14(+0.44%)
Jul 10, 2013	32.82	32.98	31.98	32.31	7,248,773	-0.59(-1.79%)
Jul 09, 2013	32.98	33.16	32.83	32.90	4,469,811	+0.07(+0.20%)
Jul 08, 2013	32.24	32.97	32.23	32.83	5,719,322	+0.71(+2.22%)
Jul 05, 2013	32.01	32.16	31.66	32.12	3,096,480	+0.46(+1.44%)
Jul 03, 2013	31.38	31.71	31.21	31.67	3,067,099	+0.05(+0.17%)
Jul 02, 2013	31.52	31.80	31.36	31.61	5,519,887	+0.09(+0.29%)
Jul 01, 2013	31.52	31.94	31.48	31.52	5,585,260	+0.17(+0.54%)
Jun 28, 2013	31.51	31.68	31.31	31.35	8,544,244	+0.18(+0.57%)
Jun 26, 2013	30.70	31.22	30.67	31.18	4,461,333	+0.75(+2.47%)
Jun 25, 2013	30.34	30.59	30.23	30.42	3,441,673	+0.29(+0.95%)
Jun 24, 2013	30.29	30.39	29.86	30.14	4,620,017	-0.47(-1.54%)
Jun 21, 2013	30.83	30.95	30.13	30.61	8,047,446	+0.03(+0.09%)
Jun 20, 2013	31.34	31.52	30.48	30.58	6,424,515	-0.99(-3.12%)
Jun 19, 2013	32.25	32.31	31.53	31.57	5,144,330	-0.65(-2.01%)
Jun 18, 2013	31.81	32.32	31.77	32.21	3,874,248	+0.33(+1.04%)
Jun 17, 2013	31.95	32.28	31.69	31.88	4,368,750	+0.22(+0.68%)
Jun 14, 2013	31.68	32.17	31.58	31.67	3,359,827	-0.18(-0.57%)
Jun 13, 2013	31.46	31.95	31.30	31.85	5,172,416	+0.46(+1.46%)
Jun 12, 2013	31.80	31.96	31.33	31.39	4,741,436	-0.16(-0.52%)
Jun 11, 2013	31.49	31.94	31.36	31.55	4,523,945	-0.24(-0.76%)
Jun 10, 2013	31.71	31.96	31.62	31.79	5,360,013	+0.21(+0.66%)
Jun 07, 2013	31.60	31.85	31.50	31.59	4,557,469	+0.14(+0.45%)
Jun 06, 2013	30.87	31.44	30.80	31.44	5,680,075	+0.67(+2.17%)
Jun 05, 2013	31.29	31.44	30.72	30.77	5,740,087	-0.67(-2.13%)
Jun 04, 2013	31.59	31.69	31.09	31.44	6,166,264	-0.23(-0.74%)
Jun 03, 2013	31.57	31.72	31.16	31.68	6,235,470	+0.27(+0.85%)
May 31, 2013	31.66	32.05	31.41	31.41	5,129,036	-0.55(-1.73%)
May 30, 2013	31.78	32.30	31.74	31.96	5,772,603	+0.22(+0.70%)
May 29, 2013	31.88	31.94	31.44	31.74	4,035,325	-0.37(-1.15%)
May 28, 2013	32.31	32.49	31.89	32.11	3,990,267	+0.14(+0.43%)
May 24, 2013	31.57	32.06	31.42	31.98	4,205,259	+0.15(+0.47%)
May 23, 2013	31.58	32.02	31.49	31.83	4,642,942	-0.01(-0.04%)
May 22, 2013	32.12	32.44	31.66	31.84	6,745,756	-0.28(-0.87%)
May 21, 2013	31.72	32.24	31.72	32.12	6,943,330	+0.38(+1.19%)
May 20, 2013	31.44	31.90	31.36	31.74	6,203,769	+0.12(+0.37%)
May 17, 2013	31.21	31.63	30.90	31.63	8,988,464	+0.51(+1.65%)
May 16, 2013	31.46	31.63	30.92	31.11	7,014,621	-0.45(-1.42%)
May 15, 2013	31.35	31.79	30.74	31.56	14,558,549	+1.10(+3.61%)
May 13, 2013	30.55	30.62	30.24	30.46	4,136,173	-0.23(-0.74%)
May 10, 2013	30.29	30.69	30.27	30.69	4,616,077	+0.51(+1.68%)
May 09, 2013	30.27	30.41	30.06	30.18	4,119,359	-0.12(-0.41%)
May 08, 2013	30.24	30.62	30.06	30.31	5,287,426	+0.09(+0.30%)
May 07, 2013	29.94	30.37	29.75	30.22	4,911,664	+0.32(+1.09%)
May 06, 2013	29.90	30.07	29.76	29.89	3,960,850	-0.15(-0.50%)
May 03, 2013	29.40	30.18	29.10	30.04	6,273,837	+0.94(+3.24%)
May 02, 2013	29.01	29.21	28.91	29.10	3,874,506	+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.