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%)

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.