Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.39	32.64	32.14	32.17	581,204	-0.29(-0.89%)
Jul 30, 2013	32.11	32.66	32.01	32.46	480,272	+0.34(+1.06%)
Jul 29, 2013	32.19	32.54	32.05	32.12	286,565	-0.10(-0.31%)
Jul 26, 2013	32.10	32.25	31.77	32.22	653,039	+0.01(+0.03%)
Jul 25, 2013	32.29	32.45	32.12	32.21	230,806	-0.24(-0.74%)
Jul 24, 2013	32.46	32.60	32.10	32.45	442,185	-0.12(-0.37%)
Jul 23, 2013	32.74	32.85	32.41	32.57	509,172	-0.06(-0.18%)
Jul 22, 2013	32.49	32.83	32.47	32.63	418,580	+0.03(+0.09%)
Jul 19, 2013	32.28	32.98	32.28	32.60	615,412	+0.28(+0.87%)
Jul 18, 2013	33.00	33.05	32.23	32.32	597,975	-0.60(-1.82%)
Jul 17, 2013	32.77	33.04	32.70	32.92	506,537	+0.05(+0.15%)
Jul 16, 2013	33.48	33.48	32.70	32.87	494,863	-0.52(-1.56%)
Jul 15, 2013	33.61	33.80	33.32	33.39	271,458	-0.27(-0.80%)
Jul 12, 2013	33.64	33.80	33.51	33.66	401,039	+0.10(+0.30%)
Jul 11, 2013	33.08	33.60	33.07	33.56	497,128	+0.50(+1.51%)
Jul 10, 2013	33.01	33.07	32.75	33.06	629,445	-0.04(-0.12%)
Jul 09, 2013	32.99	33.17	32.57	33.10	693,831	+0.25(+0.76%)
Jul 08, 2013	32.24	32.96	32.21	32.85	607,506	+0.61(+1.89%)
Jul 05, 2013	32.52	32.61	32.00	32.24	394,175	-0.28(-0.86%)
Jul 04, 2013	32.69	32.69	32.38	32.52	126,249	-0.09(-0.28%)
Jul 03, 2013	33.00	33.00	32.41	32.61	510,975	-0.44(-1.33%)
Jul 02, 2013	32.54	33.08	32.52	33.05	854,466	+0.87(+2.70%)
Jun 28, 2013		32.18	32.18	32.18	0	+0.37(+1.16%)
Jun 26, 2013	32.14	32.30	31.78	31.81	418,370	-0.19(-0.59%)
Jun 25, 2013	30.81	32.07	30.81	32.00	806,677	+1.40(+4.58%)
Jun 24, 2013	31.61	31.76	30.50	30.60	1,037,184	-1.35(-4.23%)
Jun 21, 2013	32.06	32.20	31.72	31.95	1,715,854	+0.11(+0.35%)
Jun 20, 2013	32.33	32.50	31.60	31.84	1,053,835	-0.86(-2.63%)
Jun 19, 2013	32.59	33.16	32.41	32.70	716,957	+0.12(+0.37%)
Jun 18, 2013	32.60	32.80	32.52	32.58	461,884	-0.02(-0.06%)
Jun 17, 2013	32.89	32.92	32.46	32.60	501,509	-0.15(-0.46%)
Jun 14, 2013	32.36	32.80	32.35	32.75	474,467	+0.40(+1.24%)
Jun 13, 2013	31.81	32.37	31.81	32.35	562,919	+0.33(+1.03%)
Jun 12, 2013	32.52	32.55	31.82	32.02	680,032	-0.48(-1.48%)
Jun 11, 2013	32.45	32.63	32.29	32.50	388,603	-0.12(-0.37%)
Jun 10, 2013	32.45	32.77	32.40	32.62	378,956	+0.09(+0.28%)
Jun 07, 2013	32.36	32.71	32.23	32.53	491,651	-0.03(-0.09%)
Jun 06, 2013	32.26	32.62	32.06	32.56	481,022	+0.14(+0.43%)
Jun 05, 2013	32.79	32.96	32.28	32.42	572,187	-0.47(-1.43%)
Jun 04, 2013	32.90	33.25	32.78	32.89	489,571	-0.10(-0.30%)
Jun 03, 2013	32.12	33.06	32.11	32.99	833,912	+0.57(+1.76%)
May 31, 2013	32.58	32.82	32.12	32.42	1,114,987	-0.50(-1.52%)
May 30, 2013	33.42	33.48	32.52	32.92	919,249	-0.68(-2.02%)
May 29, 2013	34.39	34.46	33.59	33.60	1,682,468	-1.09(-3.14%)
May 28, 2013	34.55	35.06	34.45	34.69	439,312	+0.24(+0.70%)
May 27, 2013	34.50	34.78	34.31	34.45	128,313	-0.12(-0.35%)
May 24, 2013	34.48	34.79	34.45	34.57	281,993	-0.12(-0.35%)
May 23, 2013	34.01	34.80	33.97	34.69	621,155	+0.03(+0.09%)
May 22, 2013	35.31	35.48	34.63	34.66	888,624	-0.96(-2.70%)
May 21, 2013	35.18	35.64	35.17	35.62	730,189	+0.67(+1.92%)
May 17, 2013		34.95	34.95	34.95	0	+0.89(+2.61%)
May 16, 2013	34.34	34.47	34.05	34.06	369,861	-0.27(-0.79%)
May 15, 2013	34.25	34.34	33.84	34.33	398,962	+0.15(+0.44%)
May 13, 2013	34.29	34.36	34.02	34.18	584,830	-0.18(-0.52%)
May 10, 2013	33.12	34.66	33.12	34.36	1,318,753	+1.19(+3.59%)
May 09, 2013	33.21	33.29	32.88	33.17	418,668	-0.12(-0.36%)
May 08, 2013	32.69	33.55	32.69	33.29	641,187	+0.62(+1.90%)
May 07, 2013	32.53	32.86	32.53	32.67	419,656	+0.07(+0.21%)
May 06, 2013	32.58	32.64	32.49	32.60	333,421	+0.03(+0.09%)
May 03, 2013	32.80	32.92	32.50	32.57	327,359	-0.20(-0.61%)
May 02, 2013	32.56	32.81	32.51	32.77	339,956	+0.08(+0.24%)

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.