Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	29.15	29.93	29.08	29.68	1,132,504	+0.62(+2.14%)
Jul 30, 2013	28.95	29.23	28.88	29.06	1,195,837	+0.19(+0.66%)
Jul 29, 2013	28.88	29.11	28.65	28.87	897,108	-0.09(-0.30%)
Jul 26, 2013	28.67	29.07	28.65	28.96	855,289	-0.30(-1.03%)
Jul 25, 2013	29.33	29.55	29.09	29.26	1,108,624	-0.10(-0.33%)
Jul 24, 2013	29.85	30.29	29.06	29.35	3,314,702	+0.79(+2.76%)
Jul 23, 2013	28.56	28.70	28.35	28.56	1,762,485	-0.04(-0.14%)
Jul 22, 2013	28.88	29.06	28.56	28.60	2,286,094	-0.45(-1.56%)
Jul 19, 2013	28.58	29.21	28.45	29.06	2,137,339	+0.75(+2.65%)
Jul 18, 2013	28.03	28.51	27.98	28.31	1,491,981	+0.38(+1.36%)
Jul 17, 2013	27.70	27.99	27.67	27.93	712,141	+0.35(+1.26%)
Jul 16, 2013	27.66	27.73	27.47	27.58	1,096,742	-0.06(-0.23%)
Jul 15, 2013	27.54	27.66	27.43	27.65	955,920	+0.14(+0.49%)
Jul 12, 2013	27.11	27.55	27.04	27.51	1,071,159	+0.29(+1.08%)
Jul 11, 2013	27.17	27.42	27.17	27.22	1,230,020	+0.41(+1.52%)
Jul 10, 2013	26.75	26.99	26.70	26.81	1,395,244	+0.08(+0.30%)
Jul 09, 2013	26.28	26.87	26.08	26.73	1,091,244	+0.65(+2.51%)
Jul 08, 2013	25.88	26.37	25.88	26.08	1,665,544	+0.29(+1.11%)
Jul 05, 2013	25.35	25.93	25.01	25.79	2,440,729	+0.64(+2.53%)
Jul 03, 2013	25.42	25.57	24.42	25.15	5,425,218	-1.39(-5.23%)
Jul 02, 2013	26.68	26.76	26.41	26.54	1,142,796	-0.15(-0.57%)
Jul 01, 2013	26.58	26.98	26.58	26.69	1,764,771	+0.21(+0.78%)
Jun 28, 2013	26.25	26.73	26.08	26.48	1,687,691	+0.13(+0.48%)
Jun 27, 2013	26.21	26.63	26.20	26.36	973,910	+0.25(+0.98%)
Jun 26, 2013	26.29	26.44	25.86	26.10	766,919	+0.06(+0.21%)
Jun 25, 2013	25.89	26.19	25.67	26.05	964,452	+0.42(+1.65%)
Jun 24, 2013	25.66	25.82	25.39	25.62	1,289,337	-0.37(-1.44%)
Jun 21, 2013	26.41	26.52	25.68	26.00	1,840,973	-0.25(-0.94%)
Jun 20, 2013	26.71	26.76	26.19	26.25	1,526,821	-0.76(-2.80%)
Jun 19, 2013	27.39	27.51	26.98	27.00	879,653	-0.43(-1.57%)
Jun 18, 2013	27.38	27.59	27.35	27.43	970,691	+0.12(+0.44%)
Jun 17, 2013	27.01	27.37	26.91	27.31	1,308,161	+0.54(+2.02%)
Jun 14, 2013	27.23	27.28	26.76	26.77	724,767	-0.49(-1.78%)
Jun 13, 2013	26.54	27.33	26.41	27.26	829,908	+0.76(+2.86%)
Jun 12, 2013	26.90	26.90	26.48	26.50	755,340	-0.13(-0.48%)
Jun 11, 2013	26.62	26.82	26.36	26.63	1,085,561	-0.31(-1.15%)
Jun 10, 2013	27.35	27.35	26.86	26.94	889,472	-0.26(-0.94%)
Jun 07, 2013	27.29	27.58	26.99	27.19	1,302,663	+0.20(+0.74%)
Jun 06, 2013	26.44	27.00	26.37	26.99	874,294	+0.45(+1.68%)
Jun 05, 2013	27.10	27.22	26.51	26.55	828,542	-0.56(-2.06%)
Jun 04, 2013	27.35	27.61	26.80	27.11	1,248,801	-0.18(-0.64%)
Jun 03, 2013	27.78	27.83	26.90	27.28	2,162,997	-0.42(-1.52%)
May 31, 2013	27.62	28.03	27.54	27.70	1,223,985	-0.05(-0.17%)
May 30, 2013	27.68	28.18	27.64	27.75	1,550,810	+0.09(+0.32%)
May 29, 2013	27.82	27.82	27.21	27.66	1,959,239	-0.37(-1.34%)
May 28, 2013	28.13	28.34	27.75	28.04	908,175	+0.29(+1.03%)
May 24, 2013	27.82	27.86	27.47	27.75	1,006,748	-0.15(-0.54%)
May 23, 2013	27.92	28.02	27.64	27.90	1,229,020	-0.21(-0.74%)
May 22, 2013	28.46	28.69	28.01	28.11	1,290,993	-0.27(-0.95%)
May 21, 2013	28.26	28.50	28.21	28.38	876,745	+0.15(+0.53%)
May 20, 2013	28.55	28.69	28.11	28.23	1,231,527	-0.41(-1.44%)
May 17, 2013	28.25	28.66	28.23	28.64	1,065,375	+0.51(+1.80%)
May 16, 2013	28.06	28.28	27.78	28.14	1,632,422	-0.06(-0.22%)
May 15, 2013	27.54	28.21	27.37	28.20	1,695,031	+1.17(+4.35%)
May 13, 2013	27.08	27.22	26.73	27.02	1,168,691	-0.19(-0.70%)
May 10, 2013	26.80	27.25	26.63	27.22	1,104,359	+0.41(+1.54%)
May 09, 2013	26.58	26.93	26.57	26.80	1,851,427	+0.16(+0.60%)
May 08, 2013	26.61	26.84	26.32	26.64	1,271,836	+0.08(+0.30%)
May 07, 2013	26.52	26.66	26.38	26.56	1,893,867	+0.13(+0.51%)
May 06, 2013	26.01	26.59	25.85	26.43	2,268,622	+0.33(+1.25%)
May 03, 2013	25.23	26.24	24.86	26.10	4,297,675	+1.25(+5.01%)
May 02, 2013	24.84	25.20	24.66	24.86	5,673,301	-0.05(-0.19%)

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.