Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.62	31.84	31.46	31.49	5,971,909	+0.04(+0.12%)
Jul 30, 2013	31.48	31.65	31.30	31.45	0	+0.16(+0.51%)
Jul 29, 2013	31.62	31.62	31.17	31.29	0	-0.38(-1.18%)
Jul 26, 2013	31.51	31.72	31.30	31.66	0	-0.15(-0.46%)
Jul 25, 2013	31.58	31.91	31.54	31.81	0	+0.21(+0.65%)
Jul 24, 2013	31.55	32.25	31.40	31.60	0	+0.28(+0.88%)
Jul 23, 2013	31.55	31.85	31.28	31.33	0	-0.28(-0.90%)
Jul 22, 2013	31.44	31.82	31.24	31.61	0	-0.04(-0.12%)
Jul 19, 2013	31.50	31.75	31.36	31.65	9,082,372	+0.27(+0.85%)
Jul 18, 2013	31.24	31.69	30.97	31.38	0	+0.38(+1.24%)
Jul 17, 2013	30.69	31.18	30.63	31.00	7,307,857	+0.31(+1.02%)
Jul 16, 2013	30.64	30.78	30.51	30.68	0	-0.02(-0.07%)
Jul 15, 2013	30.68	31.00	30.51	30.71	12,307,833	+0.61(+2.04%)
Jul 12, 2013	30.00	30.18	29.99	30.09	0	+0.21(+0.69%)
Jul 11, 2013	29.96	30.08	29.75	29.89	0	+0.21(+0.72%)
Jul 10, 2013	29.62	29.84	29.46	29.67	0	+0.06(+0.21%)
Jul 09, 2013	29.63	29.73	29.47	29.61	0	+0.22(+0.76%)
Jul 08, 2013	29.73	29.74	29.35	29.39	0	-0.18(-0.62%)
Jul 05, 2013	29.28	29.72	29.24	29.57	0	+0.35(+1.20%)
Jul 03, 2013	29.11	29.43	29.05	29.22	0	+0.02(+0.05%)
Jul 02, 2013	28.95	29.34	28.85	29.21	0	+0.34(+1.19%)
Jul 01, 2013	28.79	29.24	28.77	28.86	0	+0.05(+0.16%)
Jun 28, 2013	28.74	29.08	28.60	28.82	8,815,129	-0.04(-0.13%)
Jun 26, 2013	28.82	29.04	28.65	28.86	0	+0.29(+1.01%)
Jun 25, 2013	28.69	28.79	28.28	28.57	0	+0.05(+0.16%)
Jun 24, 2013	28.72	28.89	28.44	28.52	0	-0.44(-1.53%)
Jun 21, 2013	29.28	29.36	28.63	28.96	12,049,660	-0.26(-0.89%)
Jun 20, 2013	29.33	29.63	29.00	29.22	0	-0.51(-1.72%)
Jun 19, 2013	30.01	30.11	29.57	29.73	0	-0.31(-1.04%)
Jun 18, 2013	29.54	30.14	29.51	30.04	9,264,516	+0.59(+2.02%)
Jun 17, 2013	29.08	29.68	29.06	29.45	0	+0.54(+1.86%)
Jun 14, 2013	29.34	29.41	28.90	28.91	0	-0.42(-1.42%)
Jun 13, 2013	29.16	29.40	28.76	29.33	7,492,861	+0.08(+0.29%)
Jun 12, 2013	29.48	29.59	29.14	29.24	9,756,887	+0.13(+0.45%)
Jun 11, 2013	28.74	29.42	28.73	29.11	8,078,662	+0.02(+0.08%)
Jun 10, 2013	28.94	29.15	28.76	29.09	0	+0.13(+0.45%)
Jun 07, 2013	28.74	29.11	28.64	28.96	0	+0.27(+0.96%)
Jun 06, 2013	28.66	28.71	28.28	28.69	0	+0.23(+0.80%)
Jun 05, 2013	28.43	28.82	28.24	28.46	0	+0.02(+0.05%)
Jun 04, 2013	28.50	28.79	28.30	28.44	0	-0.27(-0.93%)
Jun 03, 2013	28.61	28.81	28.24	28.71	8,761,899	+0.08(+0.29%)
May 31, 2013	28.86	29.06	28.62	28.63	6,594,081	-0.37(-1.26%)
May 30, 2013	28.89	29.08	28.66	28.99	0	+0.22(+0.77%)
May 29, 2013	28.65	28.98	28.44	28.77	11,115,653	+0.01(+0.03%)
May 28, 2013	28.03	29.18	28.03	28.76	21,315,464	+0.96(+3.46%)
May 24, 2013	28.04	28.10	27.67	27.80	0	-0.34(-1.19%)
May 23, 2013	28.60	28.60	28.11	28.14	14,785,079	-0.30(-1.05%)
May 22, 2013	29.66	29.70	28.13	28.44	0	+0.50(+1.77%)
May 21, 2013	28.34	28.35	27.63	27.94	30,679,158	-0.43(-1.51%)
May 20, 2013	28.50	28.66	28.26	28.37	0	-0.50(-1.72%)
May 17, 2013	29.69	29.81	28.83	28.86	0	-0.47(-1.61%)
May 16, 2013	27.88	29.86	27.81	29.34	32,832,572	+1.70(+6.17%)
May 15, 2013	27.16	27.84	27.08	27.63	8,806,137	+0.10(+0.37%)
May 13, 2013	27.59	28.21	27.15	27.53	14,070,756	-0.05(-0.17%)
May 10, 2013	27.34	27.64	27.14	27.57	0	+0.32(+1.18%)
May 09, 2013	27.32	27.51	27.09	27.25	8,521,703	-0.07(-0.25%)
May 08, 2013	27.11	27.66	26.98	27.32	0	+0.20(+0.73%)
May 07, 2013	27.08	27.25	26.84	27.12	0	+0.05(+0.20%)
May 06, 2013	26.60	27.33	26.51	27.07	9,278,811	+0.45(+1.69%)
May 03, 2013	26.15	26.75	25.83	26.62	0	+0.79(+3.04%)
May 02, 2013	26.09	26.16	25.64	25.83	0	-0.21(-0.82%)

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.