Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	32.70	32.70	31.83	32.02	298,771	-0.59(-1.80%)
Jul 30, 2013	32.86	32.90	32.26	32.61	161,781	-0.09(-0.27%)
Jul 29, 2013	33.04	33.17	32.54	32.70	115,787	-0.29(-0.88%)
Jul 26, 2013	32.85	33.07	32.52	32.98	116,550	+0.13(+0.40%)
Jul 25, 2013	32.29	33.07	32.29	32.85	306,306	+0.48(+1.48%)
Jul 24, 2013	32.77	33.06	32.09	32.38	197,814	-0.31(-0.95%)
Jul 23, 2013	33.19	33.40	32.51	32.69	290,567	-0.46(-1.40%)
Jul 22, 2013	33.56	33.59	33.08	33.15	160,425	+0.07(+0.22%)
Jul 19, 2013	33.50	33.66	32.83	33.08	358,913	-0.25(-0.74%)
Jul 18, 2013	32.46	33.63	32.46	33.33	349,504	+0.84(+2.60%)
Jul 17, 2013	32.84	33.09	32.15	32.48	377,211	-0.24(-0.74%)
Jul 16, 2013	33.89	33.89	32.53	32.72	630,757	-0.93(-2.76%)
Jul 15, 2013	33.15	34.05	33.12	33.65	226,971	+0.41(+1.22%)
Jul 12, 2013	33.43	33.58	33.08	33.25	144,739	-0.28(-0.82%)
Jul 11, 2013	33.42	33.79	33.33	33.52	277,911	+0.20(+0.59%)
Jul 10, 2013	33.65	33.88	33.06	33.33	196,906	-0.34(-1.01%)
Jul 09, 2013	39.54	34.08	33.25	33.67	202,346	+0.16(+0.48%)
Jul 08, 2013	33.64	33.78	33.21	33.51	147,689	+0.14(+0.41%)
Jul 05, 2013	33.34	33.59	32.75	33.37	172,025	+0.11(+0.33%)
Jul 03, 2013	33.19	33.38	33.12	33.26	101,469	+0.07(+0.22%)
Jul 02, 2013	33.73	33.84	32.96	33.19	297,369	-0.56(-1.65%)
Jul 01, 2013	33.48	34.58	33.35	33.75	377,343	+0.41(+1.24%)
Jun 28, 2013	33.70	34.10	33.16	33.33	643,745	+0.67(+2.06%)
Jun 26, 2013	31.52	32.91	31.47	32.66	526,423	+1.19(+3.78%)
Jun 25, 2013	31.41	32.06	30.95	31.47	834,473	+0.67(+2.16%)
Jun 24, 2013	30.99	31.31	30.11	30.80	1,318,733	-0.36(-1.14%)
Jun 21, 2013	30.36	31.25	30.36	31.16	1,439,377	+0.91(+2.99%)
Jun 20, 2013	30.71	30.80	29.99	30.25	512,626	-0.43(-1.42%)
Jun 19, 2013	31.43	31.48	30.55	30.69	473,374	-0.70(-2.22%)
Jun 18, 2013	31.20	31.43	30.86	31.38	532,395	+0.44(+1.43%)
Jun 17, 2013	31.18	31.77	30.18	30.94	905,368	+0.67(+2.20%)
Jun 14, 2013	29.80	31.22	29.80	30.27	1,536,886	+0.62(+2.10%)
Jun 13, 2013	28.85	29.89	28.80	29.65	909,320	+1.04(+3.65%)
Jun 12, 2013	27.84	28.68	27.84	28.61	1,181,896	+1.66(+6.16%)
Jun 11, 2013	26.93	27.33	26.61	26.95	255,115	-0.01(-0.03%)
Jun 10, 2013	26.97	27.19	26.71	26.96	209,881	+0.14(+0.51%)
Jun 07, 2013	26.33	27.17	26.09	26.82	320,268	+0.71(+2.72%)
Jun 06, 2013	25.32	26.34	25.13	26.11	320,667	+0.79(+3.12%)
Jun 05, 2013	25.13	25.62	24.98	25.32	301,573	+0.25(+0.98%)
Jun 04, 2013	25.72	26.40	24.94	25.07	256,272	-0.95(-3.65%)
Jun 03, 2013	25.88	26.18	25.88	26.02	196,010	+0.22(+0.84%)
May 31, 2013	25.64	26.09	25.62	25.80	166,108	+0.09(+0.34%)
May 30, 2013	26.41	26.66	25.70	25.72	312,433	-0.55(-2.10%)
May 29, 2013	26.42	26.81	25.88	26.27	510,262	-0.14(-0.55%)
May 28, 2013	26.62	26.77	26.30	26.41	248,598	+0.06(+0.22%)
May 24, 2013	26.39	26.62	26.27	26.35	247,887	-0.11(-0.41%)
May 23, 2013	26.43	26.55	26.19	26.46	301,215	-0.13(-0.49%)
May 22, 2013	26.51	26.93	26.24	26.59	438,631	+0.22(+0.85%)
May 21, 2013	26.30	26.38	26.01	26.37	449,038	+0.14(+0.52%)
May 20, 2013	26.28	26.53	26.09	26.23	193,064	-0.04(-0.14%)
May 17, 2013	26.09	26.27	25.93	26.27	415,778	+0.11(+0.42%)
May 16, 2013	26.81	26.88	26.12	26.16	282,314	-0.67(-2.49%)
May 15, 2013	26.88	26.97	26.74	26.83	411,924	-0.26(-0.96%)
May 13, 2013	26.92	27.19	26.78	27.09	189,357	+0.17(+0.62%)
May 10, 2013	26.81	27.11	26.81	26.92	369,059	+0.11(+0.41%)
May 09, 2013	26.80	26.91	26.65	26.81	236,961	-0.11(-0.40%)
May 08, 2013	26.20	26.92	26.16	26.92	324,760	+0.77(+2.94%)
May 07, 2013	26.51	26.64	25.70	26.15	501,187	-0.19(-0.71%)
May 06, 2013	26.91	26.98	26.30	26.34	563,908	-0.36(-1.34%)
May 03, 2013	27.23	26.99	26.66	26.70	584,603	-0.27(-1.01%)
May 02, 2013	27.23	27.23	26.80	26.97	227,914	-0.16(-0.58%)

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.