Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.56	33.69	33.35	33.40	828,192	-0.11(-0.32%)
Jul 30, 2013	34.11	34.15	33.41	33.50	1,482,220	-0.18(-0.54%)
Jul 29, 2013	33.44	33.76	33.42	33.69	975,657	+0.15(+0.45%)
Jul 26, 2013	33.39	33.59	33.34	33.53	532,504	+0.04(+0.13%)
Jul 25, 2013	33.31	33.59	33.21	33.49	736,102	+0.17(+0.52%)
Jul 24, 2013	33.34	33.52	33.21	33.32	1,453,435	+0.11(+0.33%)
Jul 23, 2013	33.17	33.37	33.09	33.21	922,529	+0.20(+0.62%)
Jul 22, 2013	32.86	33.03	32.78	33.00	565,790	+0.23(+0.69%)
Jul 19, 2013	32.49	32.85	32.47	32.78	721,059	+0.16(+0.48%)
Jul 18, 2013	32.25	32.68	32.19	32.62	819,777	+0.45(+1.40%)
Jul 17, 2013	32.09	32.26	31.97	32.17	1,067,875	+0.19(+0.61%)
Jul 16, 2013	31.95	31.97	31.80	31.97	507,319	+0.09(+0.30%)
Jul 15, 2013	31.79	31.95	31.77	31.88	628,940	+0.08(+0.26%)
Jul 12, 2013	31.78	31.92	31.72	31.79	743,798	-0.01(-0.02%)
Jul 11, 2013	31.50	31.82	31.48	31.80	1,005,186	+0.75(+2.40%)
Jul 10, 2013	31.26	31.26	30.91	31.05	810,155	-0.17(-0.54%)
Jul 09, 2013	31.04	31.24	30.82	31.22	2,796,030	+0.37(+1.21%)
Jul 08, 2013	30.76	30.91	30.73	30.85	579,777	+0.19(+0.63%)
Jul 05, 2013	30.48	30.69	30.35	30.65	846,748	+0.35(+1.16%)
Jul 03, 2013	30.53	30.56	30.20	30.30	457,326	-0.27(-0.89%)
Jul 02, 2013	30.31	30.60	30.20	30.58	1,061,002	+0.13(+0.41%)
Jul 01, 2013	30.63	30.66	30.38	30.45	322,028	-0.04(-0.12%)
Jun 28, 2013	30.43	30.77	30.39	30.49	974,241	-0.05(-0.17%)
Jun 27, 2013	30.55	30.69	30.41	30.54	670,647	+0.18(+0.59%)
Jun 26, 2013	30.32	30.43	30.08	30.36	810,846	+0.28(+0.93%)
Jun 25, 2013	29.90	30.19	29.67	30.08	898,362	+0.38(+1.27%)
Jun 24, 2013	29.48	29.94	29.28	29.70	1,088,777	-0.11(-0.35%)
Jun 21, 2013	29.80	30.01	29.65	29.81	1,330,626	-0.04(-0.12%)
Jun 20, 2013	30.33	30.37	29.75	29.85	1,745,741	-0.90(-2.92%)
Jun 19, 2013	31.21	31.21	30.61	30.74	890,191	-0.49(-1.56%)
Jun 18, 2013	31.23	31.38	31.07	31.23	773,043	+0.05(+0.15%)
Jun 17, 2013	31.30	31.39	31.16	31.18	675,465	+0.12(+0.39%)
Jun 14, 2013	31.18	31.33	31.01	31.06	866,999	-0.24(-0.77%)
Jun 13, 2013	30.80	31.44	30.66	31.31	1,042,886	+0.57(+1.86%)
Jun 12, 2013	31.14	31.18	30.60	30.73	972,269	-0.27(-0.88%)
Jun 11, 2013	31.01	31.26	30.77	31.01	873,086	-0.23(-0.74%)
Jun 10, 2013	31.06	31.33	30.86	31.24	777,889	+0.27(+0.87%)
Jun 07, 2013	30.90	31.15	30.84	30.97	876,901	+0.20(+0.67%)
Jun 06, 2013	30.52	30.78	30.41	30.76	922,103	+0.17(+0.55%)
Jun 05, 2013	31.09	31.12	30.55	30.60	1,009,040	-0.54(-1.74%)
Jun 04, 2013	31.05	31.24	31.01	31.14	891,601	+0.11(+0.36%)
Jun 03, 2013	31.13	31.43	30.98	31.03	1,355,523	-0.01(-0.03%)
May 31, 2013	31.43	31.45	31.04	31.04	1,141,155	-0.48(-1.52%)
May 30, 2013	31.69	31.73	31.51	31.52	939,430	-0.19(-0.61%)
May 29, 2013	31.82	31.82	31.30	31.71	1,843,713	-0.45(-1.39%)
May 28, 2013	32.31	32.36	32.08	32.16	981,008	+0.02(+0.05%)
May 24, 2013	32.00	32.21	32.00	32.14	690,590	-0.12(-0.37%)
May 23, 2013	31.88	32.36	31.78	32.26	1,272,025	+0.25(+0.79%)
May 22, 2013	32.22	32.42	31.93	32.01	1,630,902	-0.20(-0.64%)
May 21, 2013	31.88	32.37	31.78	32.21	890,941	+0.33(+1.04%)
May 20, 2013	31.68	31.91	31.68	31.88	634,131	+0.15(+0.46%)
May 17, 2013	31.44	31.83	31.33	31.74	1,229,677	+0.02(+0.07%)
May 16, 2013	31.72	32.09	31.68	31.72	1,086,449	-0.04(-0.12%)
May 15, 2013	31.78	31.82	31.43	31.75	1,436,159	-0.50(-1.55%)
May 13, 2013	32.45	32.49	32.22	32.25	767,024	-0.13(-0.39%)
May 10, 2013	32.66	32.68	32.26	32.38	938,383	-0.34(-1.04%)
May 09, 2013	33.18	33.23	32.63	32.72	1,047,441	-0.46(-1.38%)
May 08, 2013	32.80	33.22	32.80	33.18	754,988	+0.33(+0.99%)
May 07, 2013	32.70	32.98	32.64	32.85	790,119	+0.27(+0.82%)
May 06, 2013	32.69	32.77	32.36	32.58	1,567,126	-0.06(-0.19%)
May 03, 2013	32.80	32.78	32.62	32.65	692,716	-0.05(-0.14%)
May 02, 2013	32.51	32.80	32.35	32.69	758,723	+0.20(+0.61%)

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.