Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.14	28.31	27.95	27.96	5,738,880	-0.22(-0.77%)
Jul 30, 2013	28.28	28.44	28.03	28.17	4,936,761	-0.05(-0.17%)
Jul 29, 2013	28.39	28.64	28.12	28.22	4,396,695	-0.32(-1.12%)
Jul 26, 2013	28.51	28.63	28.14	28.54	5,386,501	-0.08(-0.29%)
Jul 25, 2013	28.02	28.65	27.86	28.62	5,836,628	+0.58(+2.07%)
Jul 24, 2013	28.26	28.65	27.82	28.04	5,213,916	-0.15(-0.53%)
Jul 23, 2013	28.52	28.55	27.91	28.19	5,429,232	-0.20(-0.69%)
Jul 22, 2013	28.56	28.52	28.29	28.39	4,537,634	+0.03(+0.10%)
Jul 19, 2013	28.88	28.89	28.25	28.36	9,541,295	-0.54(-1.88%)
Jul 18, 2013	29.18	29.26	28.86	28.91	4,327,615	-0.13(-0.45%)
Jul 17, 2013	29.29	29.29	28.93	29.04	2,762,055	-0.19(-0.64%)
Jul 16, 2013	29.60	29.68	29.17	29.22	4,586,053	-0.39(-1.33%)
Jul 15, 2013	29.36	29.68	29.17	29.62	4,480,934	+0.22(+0.73%)
Jul 12, 2013	29.09	29.43	29.08	29.40	5,790,849	+0.40(+1.39%)
Jul 11, 2013	29.48	29.50	28.92	29.00	4,786,041	-0.11(-0.39%)
Jul 10, 2013	29.15	29.30	28.58	29.11	6,957,307	+0.06(+0.19%)
Jul 09, 2013	29.19	29.45	29.02	29.06	9,290,865	+0.04(+0.13%)
Jul 08, 2013	28.56	29.05	28.34	29.02	16,721,158	+0.72(+2.55%)
Jul 05, 2013	27.96	28.31	27.93	28.30	11,537,484	+0.83(+3.04%)
Jul 03, 2013	27.83	27.89	27.17	27.46	13,788,154	-0.39(-1.41%)
Jul 02, 2013	28.34	28.91	27.78	27.85	11,900,000	-0.85(-2.97%)
Jul 01, 2013	29.09	29.13	28.26	28.71	18,766,964	-0.26(-0.91%)
Jun 28, 2013	28.98	29.44	28.64	28.97	20,705,496	-0.07(-0.26%)
Jun 26, 2013	29.82	29.92	29.00	29.05	25,363,292	-0.49(-1.65%)
Jun 25, 2013	28.89	29.66	28.61	29.53	14,406,694	+1.04(+3.65%)
Jun 24, 2013	28.28	28.61	27.57	28.49	42,252,476	-0.21(-0.72%)
Jun 21, 2013	28.65	29.16	28.46	28.70	35,926,364	+0.38(+1.36%)
Jun 20, 2013	28.97	29.11	28.18	28.31	15,927,043	-0.76(-2.61%)
Jun 19, 2013	29.13	29.30	28.91	29.07	25,038,914	-0.17(-0.58%)
Jun 18, 2013	29.38	29.44	29.03	29.24	25,894,862	+0.21(+0.71%)
Jun 17, 2013	29.45	29.79	28.80	29.04	28,559,840	+0.15(+0.52%)
Jun 14, 2013	29.07	29.32	28.71	28.89	11,371,849	-0.35(-1.19%)
Jun 13, 2013	29.51	29.59	28.95	29.23	6,237,286	-0.34(-1.14%)
Jun 12, 2013	29.97	30.04	29.45	29.57	8,155,051	-0.16(-0.54%)
Jun 11, 2013	29.73	30.03	29.45	29.73	6,789,279	-0.29(-0.97%)
Jun 10, 2013	29.85	30.12	29.51	30.02	5,322,809	+0.48(+1.62%)
Jun 07, 2013	30.26	30.33	29.27	29.54	5,474,276	-0.54(-1.81%)
Jun 06, 2013	30.17	30.30	29.58	30.09	3,112,359	-0.08(-0.28%)
Jun 05, 2013	30.41	30.41	29.78	30.17	3,755,567	-0.22(-0.71%)
Jun 04, 2013	30.79	30.94	29.86	30.39	4,812,279	-0.33(-1.07%)
Jun 03, 2013	30.02	30.80	29.36	30.72	3,623,968	+0.70(+2.34%)
May 31, 2013	30.29	30.33	29.82	30.01	6,943,713	-0.23(-0.74%)
May 30, 2013	30.73	31.04	30.11	30.24	4,194,627	-0.67(-2.15%)
May 29, 2013	32.12	32.12	30.84	30.90	3,300,686	-1.23(-3.82%)
May 28, 2013	31.70	32.15	31.50	32.13	5,289,034	+0.75(+2.39%)
May 24, 2013	31.14	31.53	30.51	31.38	6,303,158	+0.58(+1.89%)
May 23, 2013	31.18	31.70	30.68	30.80	9,605,170	-0.67(-2.12%)
May 22, 2013	30.53	31.88	29.78	31.47	27,728,252	+0.48(+1.54%)
May 21, 2013	31.48	31.64	30.94	30.99	1,804,450	-0.63(-1.99%)
May 20, 2013	31.79	31.89	31.51	31.62	784,401	-0.18(-0.56%)
May 17, 2013	31.28	31.79	31.13	31.79	1,026,201	+0.48(+1.53%)
May 16, 2013	31.40	31.70	31.10	31.32	1,364,235	+0.56(+1.83%)
May 15, 2013	30.89	31.01	30.54	30.75	600,512	-0.23(-0.76%)
May 13, 2013	31.01	31.41	30.72	30.99	467,686	-0.13(-0.42%)
May 10, 2013	31.46	31.52	30.92	31.12	569,381	-0.35(-1.10%)
May 09, 2013	31.24	31.58	31.21	31.47	1,041,854	+0.27(+0.87%)
May 08, 2013	30.95	31.36	30.69	31.19	1,102,602	+0.36(+1.16%)
May 07, 2013	31.02	31.02	30.29	30.84	747,089	-0.06(-0.18%)
May 06, 2013	31.28	31.41	30.72	30.89	537,000	-0.25(-0.81%)
May 03, 2013	31.53	31.27	31.10	31.15	1,065,030	-0.07(-0.21%)
May 02, 2013	31.31	31.77	31.05	31.21	742,369	-0.10(-0.33%)
May 01, 2013	30.92	31.43	30.63	31.32	1,486,803	+0.35(+1.12%)
Apr 30, 2013	31.59	32.58	30.88	30.97	3,614,894	+0.34(+1.10%)
Apr 29, 2013	30.90	30.90	30.17	30.63	1,824,755	+0.02(+0.06%)
Apr 26, 2013	29.65	30.65	29.65	30.61	1,516,008	+1.02(+3.45%)
Apr 25, 2013	29.01	30.00	28.84	29.59	1,621,277	+0.87(+3.04%)
Apr 24, 2013	29.66	29.72	28.53	28.72	4,424,087	-1.01(-3.41%)
Apr 23, 2013	30.74	30.91	29.54	29.73	2,912,906	-0.90(-2.94%)
Apr 22, 2013	30.86	30.86	30.22	30.63	983,136	-0.05(-0.15%)
Apr 19, 2013	30.68	30.75	29.83	30.68	2,302,295	+0.23(+0.74%)
Apr 18, 2013	31.04	31.04	30.37	30.45	852,874	-0.39(-1.28%)
Apr 17, 2013	30.93	31.17	30.17	30.85	3,348,965	-0.30(-0.96%)
Apr 16, 2013	30.35	31.30	30.28	31.15	2,421,562	+0.91(+3.01%)
Apr 15, 2013	31.02	31.17	30.17	30.24	895,092	-0.93(-2.98%)
Apr 12, 2013	30.92	31.28	30.57	31.17	771,361	+0.07(+0.21%)
Apr 11, 2013	31.16	31.18	30.83	31.10	1,947,527	+0.01(+0.03%)
Apr 10, 2013	31.66	31.66	30.93	31.09	1,033,668	-0.27(-0.87%)
Apr 09, 2013	31.00	31.50	30.54	31.36	2,135,016	+0.49(+1.58%)
Apr 08, 2013	29.97	30.93	29.80	30.87	2,095,276	+0.90(+3.00%)
Apr 05, 2013	29.76	30.08	28.67	29.97	4,226,019	+0.11(+0.38%)
Apr 04, 2013	30.40	30.48	29.74	29.86	2,075,237	-0.65(-2.12%)
Apr 03, 2013	30.64	30.93	30.35	30.51	1,502,984	-0.02(-0.06%)
Apr 02, 2013	30.63	31.07	30.44	30.53	759,364	-0.04(-0.12%)
Apr 01, 2013	31.34	31.50	30.42	30.57	1,563,334	-0.76(-2.42%)
Mar 28, 2013	30.81	31.42	30.60	31.32	7,927,744	+0.62(+2.02%)
Mar 27, 2013	30.37	30.85	30.07	30.71	2,022,363	+0.22(+0.71%)
Mar 26, 2013	30.70	30.75	30.01	30.49	1,488,956	+0.05(+0.15%)
Mar 25, 2013	31.40	31.40	30.25	30.44	1,412,301	-0.62(-1.99%)
Mar 22, 2013	31.47	31.65	30.70	31.06	814,102	-0.33(-1.05%)
Mar 21, 2013	31.79	31.89	31.22	31.39	548,577	-0.04(-0.12%)
Mar 20, 2013	30.86	31.46	30.48	31.43	2,073,497	+0.67(+2.16%)
Mar 19, 2013	30.76	31.34	30.32	30.76	1,424,790	-0.04(-0.12%)
Mar 18, 2013	30.72	30.89	30.61	30.80	2,529,082	-0.56(-1.79%)
Mar 15, 2013	32.54	32.68	31.24	31.36	2,870,402	-1.13(-3.46%)
Mar 14, 2013	32.20	33.22	32.17	32.49	1,988,744	+0.60(+1.88%)
Mar 13, 2013	31.79	31.94	31.02	31.89	2,389,392	+0.17(+0.53%)
Mar 12, 2013	32.00	32.12	31.51	31.72	1,660,742	-0.34(-1.05%)
Mar 11, 2013	31.86	32.13	31.18	32.06	1,843,856	+0.08(+0.26%)
Mar 08, 2013	31.92	32.53	31.70	31.97	1,643,143	-0.44(-1.36%)
Mar 07, 2013	31.84	32.53	31.48	32.41	1,407,427	+0.67(+2.10%)
Mar 06, 2013	32.21	32.24	31.75	31.75	855,030	-0.41(-1.28%)
Mar 05, 2013	32.27	32.34	31.65	32.16	1,507,009	-0.06(-0.17%)
Mar 04, 2013	32.64	32.72	32.11	32.22	922,668	-0.23(-0.72%)
Mar 01, 2013	31.29	32.54	31.09	32.45	2,488,514	+1.08(+3.44%)
Feb 28, 2013	30.87	31.47	30.67	31.37	3,189,550	+1.06(+3.50%)
Feb 27, 2013	30.01	31.00	30.01	30.31	1,432,560	+0.26(+0.87%)
Feb 26, 2013	30.06	30.39	30.00	30.05	1,118,062	-0.52(-1.69%)
Feb 22, 2013	30.74	30.88	30.48	30.57	1,017,626	+0.03(+0.09%)
Feb 21, 2013	30.48	30.76	29.88	30.54	3,456,976	-0.15(-0.49%)
Feb 20, 2013	31.74	31.78	30.57	30.69	1,964,931	-1.05(-3.31%)
Feb 19, 2013	31.91	31.95	31.48	31.74	1,286,758	-0.13(-0.41%)
Feb 15, 2013	31.24	31.97	30.95	31.87	5,774,397	+0.67(+2.13%)
Feb 14, 2013	31.32	31.37	30.73	31.20	3,150,124	-0.26(-0.83%)
Feb 13, 2013	31.70	31.70	30.95	31.47	1,353,724	-0.18(-0.56%)
Feb 12, 2013	31.32	31.89	31.09	31.64	1,745,731	+0.45(+1.44%)
Feb 11, 2013	31.01	31.42	30.84	31.19	1,585,621	+0.20(+0.64%)
Feb 08, 2013	30.30	31.40	30.29	31.00	2,771,404	+0.98(+3.28%)
Feb 07, 2013	29.07	30.70	29.07	30.01	4,052,531	+0.91(+3.13%)
Feb 06, 2013	29.06	29.48	28.84	29.10	2,266,826	+0.01(+0.03%)
Feb 04, 2013	29.16	30.00	28.85	29.09	8,205,080	+0.01(+0.03%)

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.