Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.34	33.34	32.63	32.68	279,650	-0.55(-1.66%)
Jul 30, 2013	33.31	33.31	33.00	33.23	140,397	-0.12(-0.36%)
Jul 29, 2013	33.13	33.46	33.10	33.35	208,742	-0.02(-0.06%)
Jul 26, 2013	33.21	33.37	33.07	33.37	123,235	+0.08(+0.24%)
Jul 25, 2013	33.60	33.72	33.22	33.29	170,356	-0.38(-1.13%)
Jul 24, 2013	33.98	34.00	33.54	33.67	120,422	-0.20(-0.59%)
Jul 23, 2013	33.71	33.91	33.57	33.87	178,831	+0.11(+0.33%)
Jul 22, 2013	33.77	34.08	33.65	33.76	156,676	+0.01(+0.03%)
Jul 19, 2013	33.41	33.78	33.40	33.75	225,736	+0.16(+0.48%)
Jul 18, 2013	33.82	33.93	33.43	33.59	227,874	-0.25(-0.74%)
Jul 17, 2013	33.93	34.05	33.68	33.84	246,622	-0.07(-0.21%)
Jul 16, 2013	33.98	33.98	33.56	33.91	212,095	+0.01(+0.03%)
Jul 15, 2013	33.51	33.95	33.50	33.90	195,486	+0.36(+1.07%)
Jul 12, 2013	33.63	33.63	33.36	33.54	159,547	+0.08(+0.24%)
Jul 11, 2013	33.07	33.56	32.83	33.46	253,896	+0.69(+2.11%)
Jul 10, 2013	33.05	33.05	32.59	32.77	280,788	-0.31(-0.94%)
Jul 09, 2013	33.00	33.20	32.54	33.08	255,816	+0.17(+0.52%)
Jul 08, 2013	32.37	33.03	32.31	32.91	245,779	+0.65(+2.01%)
Jul 05, 2013	32.66	32.73	32.12	32.26	276,534	-0.55(-1.68%)
Jul 04, 2013	32.47	32.83	32.28	32.81	67,165	+0.32(+0.98%)
Jul 03, 2013	32.81	32.90	32.39	32.49	118,357	-0.44(-1.34%)
Jul 02, 2013	33.05	33.17	32.61	32.93	249,058	-0.10(-0.30%)
Jun 28, 2013		33.03	33.03	33.03	0	+0.39(+1.19%)
Jun 27, 2013	32.34	32.76	32.33	32.64	236,975	+0.36(+1.12%)
Jun 26, 2013	32.46	32.71	32.16	32.28	169,306	-0.08(-0.25%)
Jun 25, 2013	32.33	32.43	32.15	32.36	149,772	+0.25(+0.78%)
Jun 24, 2013	32.08	32.25	31.83	32.11	410,489	-0.12(-0.37%)
Jun 21, 2013	32.57	32.96	32.04	32.23	1,144,827	-0.19(-0.59%)
Jun 20, 2013	33.25	33.37	32.20	32.42	444,092	-1.40(-4.14%)
Jun 19, 2013	34.68	34.72	33.76	33.82	167,500	-0.85(-2.45%)
Jun 18, 2013	34.30	34.67	34.30	34.67	351,052	+0.33(+0.96%)
Jun 17, 2013	34.27	34.39	34.18	34.34	133,483	+0.05(+0.15%)
Jun 14, 2013	33.95	34.53	33.95	34.29	163,925	+0.25(+0.73%)
Jun 13, 2013	33.37	34.05	33.20	34.04	547,295	+0.62(+1.86%)
Jun 12, 2013	34.39	34.39	33.39	33.42	353,084	-0.78(-2.28%)
Jun 11, 2013	34.60	34.64	34.17	34.20	577,767	-0.47(-1.36%)
Jun 10, 2013	34.45	34.82	34.41	34.67	262,456	+0.31(+0.90%)
Jun 07, 2013	34.10	34.39	34.10	34.36	275,840	+0.29(+0.85%)
Jun 06, 2013	34.32	34.43	33.72	34.07	252,908	-0.35(-1.02%)
Jun 05, 2013	35.01	35.10	34.32	34.42	232,945	-0.74(-2.10%)
Jun 04, 2013	35.09	35.21	35.02	35.16	129,621	-0.11(-0.31%)
Jun 03, 2013	35.20	35.75	35.15	35.27	285,332	+0.00(+0.00%)
May 31, 2013	35.60	35.72	35.14	35.27	291,475	-0.38(-1.07%)
May 30, 2013	35.84	35.94	35.59	35.65	102,158	-0.25(-0.70%)
May 29, 2013	36.25	36.37	35.86	35.90	150,409	-0.42(-1.16%)
May 28, 2013	36.31	36.58	36.27	36.32	143,539	-0.02(-0.06%)
May 27, 2013	36.19	36.39	36.13	36.34	45,657	+0.14(+0.39%)
May 24, 2013	36.35	36.37	36.01	36.20	101,799	-0.28(-0.77%)
May 23, 2013	36.47	36.59	36.33	36.48	99,179	-0.02(-0.05%)
May 22, 2013	36.75	36.95	36.49	36.50	210,063	-0.25(-0.68%)
May 21, 2013	36.51	36.80	36.51	36.75	179,502	+0.10(+0.27%)
May 17, 2013		36.65	36.65	36.65	0	+0.20(+0.55%)
May 16, 2013	36.39	36.50	36.24	36.45	145,987	+0.09(+0.25%)
May 15, 2013	36.30	36.50	36.21	36.36	128,260	-0.41(-1.12%)
May 13, 2013	36.55	36.81	36.38	36.77	359,472	+0.31(+0.85%)
May 10, 2013	36.55	36.64	36.35	36.46	400,162	-0.01(-0.03%)
May 09, 2013	36.60	36.60	36.31	36.47	160,020	-0.08(-0.22%)
May 08, 2013	36.60	36.66	36.24	36.55	221,550	-0.12(-0.33%)
May 07, 2013	36.60	36.68	36.50	36.67	130,830	-0.10(-0.27%)
May 06, 2013	36.74	36.82	36.64	36.77	117,370	+0.02(+0.05%)
May 03, 2013	36.70	36.91	36.65	36.75	102,441	+0.25(+0.68%)
May 02, 2013	36.46	36.70	36.12	36.50	308,302	-0.10(-0.27%)

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.