Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.07	28.25	27.88	27.89	5,752,531	-0.22(-0.77%)
Jul 30, 2013	28.21	28.37	27.97	28.11	4,948,504	-0.05(-0.17%)
Jul 29, 2013	28.32	28.57	28.05	28.15	4,407,154	-0.32(-1.12%)
Jul 26, 2013	28.44	28.57	28.07	28.47	5,399,313	-0.08(-0.29%)
Jul 25, 2013	27.96	28.58	27.80	28.56	5,850,511	+0.58(+2.07%)
Jul 24, 2013	28.19	28.58	27.75	27.98	5,226,318	-0.15(-0.53%)
Jul 23, 2013	28.45	28.48	27.84	28.13	5,442,147	-0.20(-0.69%)
Jul 22, 2013	28.49	28.45	28.22	28.32	4,548,428	+0.03(+0.10%)
Jul 19, 2013	28.81	28.82	28.18	28.29	9,563,990	-0.54(-1.88%)
Jul 18, 2013	29.11	29.19	28.79	28.84	4,337,909	-0.13(-0.45%)
Jul 17, 2013	29.22	29.22	28.86	28.97	2,768,625	-0.19(-0.64%)
Jul 16, 2013	29.53	29.61	29.10	29.15	4,596,962	-0.39(-1.33%)
Jul 15, 2013	29.30	29.61	29.10	29.55	4,491,592	+0.22(+0.73%)
Jul 12, 2013	29.02	29.36	29.01	29.33	5,804,623	+0.40(+1.39%)
Jul 11, 2013	29.41	29.43	28.86	28.93	4,797,426	-0.11(-0.39%)
Jul 10, 2013	29.08	29.23	28.51	29.04	6,973,856	+0.06(+0.19%)
Jul 09, 2013	29.12	29.38	28.95	28.99	9,312,964	+0.04(+0.13%)
Jul 08, 2013	28.49	28.98	28.28	28.95	16,760,932	+0.72(+2.55%)
Jul 05, 2013	27.89	28.24	27.86	28.23	11,564,928	+0.83(+3.04%)
Jul 03, 2013	27.76	27.83	27.11	27.40	13,820,951	-0.39(-1.41%)
Jul 02, 2013	28.28	28.85	27.71	27.79	11,928,306	-0.85(-2.97%)
Jul 01, 2013	29.02	29.06	28.19	28.64	18,811,604	-0.26(-0.91%)
Jun 28, 2013	28.91	29.37	28.57	28.90	20,754,746	-0.07(-0.26%)
Jun 26, 2013	29.75	29.85	28.93	28.98	25,423,622	-0.49(-1.65%)
Jun 25, 2013	28.82	29.59	28.54	29.46	14,440,963	+1.04(+3.65%)
Jun 24, 2013	28.21	28.54	27.51	28.43	42,352,980	-0.21(-0.72%)
Jun 21, 2013	28.58	29.09	28.39	28.63	36,011,820	+0.38(+1.36%)
Jun 20, 2013	28.90	29.04	28.12	28.25	15,964,928	-0.76(-2.61%)
Jun 19, 2013	29.06	29.23	28.84	29.01	25,098,472	-0.17(-0.58%)
Jun 18, 2013	29.31	29.37	28.96	29.17	25,956,458	+0.21(+0.71%)
Jun 17, 2013	29.38	29.72	28.73	28.97	28,627,772	+0.15(+0.52%)
Jun 14, 2013	29.01	29.25	28.64	28.82	11,398,899	-0.35(-1.19%)
Jun 13, 2013	29.44	29.52	28.88	29.16	6,252,123	-0.34(-1.14%)
Jun 12, 2013	29.89	29.97	29.38	29.50	8,174,449	-0.16(-0.54%)
Jun 11, 2013	29.66	29.96	29.38	29.66	6,805,428	-0.29(-0.97%)
Jun 10, 2013	29.78	30.04	29.44	29.95	5,335,470	+0.48(+1.62%)
Jun 07, 2013	30.18	30.25	29.20	29.47	5,487,297	-0.54(-1.81%)
Jun 06, 2013	30.10	30.23	29.51	30.02	3,119,762	-0.08(-0.28%)
Jun 05, 2013	30.33	30.33	29.71	30.10	3,764,500	-0.22(-0.71%)
Jun 04, 2013	30.72	30.87	29.79	30.32	4,823,726	-0.33(-1.07%)
Jun 03, 2013	29.95	30.73	29.30	30.64	3,632,588	+0.70(+2.34%)
May 31, 2013	30.22	30.26	29.75	29.94	6,960,229	-0.22(-0.74%)
May 30, 2013	30.66	30.97	30.03	30.17	4,204,605	-0.66(-2.15%)
May 29, 2013	32.05	32.05	30.76	30.83	3,308,537	-1.23(-3.82%)
May 28, 2013	31.62	32.07	31.42	32.06	5,301,614	+0.75(+2.39%)
May 24, 2013	31.06	31.46	30.44	31.31	6,318,151	+0.58(+1.89%)
May 23, 2013	31.11	31.62	30.61	30.73	9,628,017	-0.66(-2.12%)
May 22, 2013	30.46	31.80	29.71	31.39	27,794,206	+0.48(+1.54%)
May 21, 2013	31.41	31.57	30.87	30.91	1,808,742	-0.63(-1.99%)
May 20, 2013	31.72	31.81	31.44	31.54	786,267	-0.18(-0.56%)
May 17, 2013	31.20	31.72	31.05	31.72	1,028,642	+0.48(+1.53%)
May 16, 2013	31.33	31.62	31.03	31.24	1,367,480	+0.56(+1.83%)
May 15, 2013	30.82	30.93	30.46	30.68	601,941	-0.23(-0.76%)
May 13, 2013	30.93	31.33	30.64	30.91	468,799	-0.13(-0.42%)
May 10, 2013	31.38	31.45	30.85	31.04	570,735	-0.35(-1.10%)
May 09, 2013	31.17	31.50	31.14	31.39	1,044,332	+0.27(+0.87%)
May 08, 2013	30.88	31.29	30.61	31.12	1,105,225	+0.36(+1.16%)
May 07, 2013	30.95	30.95	30.22	30.76	748,866	-0.06(-0.18%)
May 06, 2013	31.20	31.33	30.64	30.82	538,278	-0.25(-0.81%)
May 03, 2013	31.46	31.19	31.03	31.07	1,067,563	-0.07(-0.21%)
May 02, 2013	31.23	31.69	30.98	31.14	744,135	-0.10(-0.33%)

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.