Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.57	34.01	33.45	33.85	426,447	+0.41(+1.23%)
Jul 30, 2013	33.23	33.60	33.16	33.44	199,652	+0.03(+0.08%)
Jul 29, 2013	33.53	33.71	33.27	33.41	147,679	-0.16(-0.49%)
Jul 26, 2013	33.57	33.63	33.19	33.58	188,661	-0.08(-0.24%)
Jul 25, 2013	35.47	35.47	32.41	33.66	689,238	+0.48(+1.46%)
Jul 24, 2013	33.15	33.26	32.91	33.18	544,682	+0.10(+0.30%)
Jul 23, 2013	32.99	33.27	32.75	33.08	367,116	+0.22(+0.67%)
Jul 22, 2013	32.26	32.89	32.22	32.86	425,761	+0.46(+1.41%)
Jul 19, 2013	32.12	32.42	31.99	32.40	381,525	+0.24(+0.74%)
Jul 18, 2013	31.19	32.23	30.88	32.16	714,347	+0.56(+1.76%)
Jul 17, 2013	31.30	31.72	31.27	31.61	522,139	+0.26(+0.82%)
Jul 16, 2013	31.17	31.44	31.10	31.35	299,521	+0.19(+0.62%)
Jul 15, 2013	30.95	31.39	30.89	31.16	539,463	+0.26(+0.86%)
Jul 12, 2013	30.87	30.97	30.72	30.89	469,826	+0.07(+0.24%)
Jul 11, 2013	30.66	30.95	30.61	30.82	1,199,003	+0.47(+1.56%)
Jul 10, 2013	30.56	30.81	30.21	30.35	797,915	-0.21(-0.69%)
Jul 09, 2013	30.75	30.89	30.26	30.56	943,570	-0.93(-2.96%)
Jul 08, 2013	31.49	31.61	31.36	31.49	361,484	+0.14(+0.44%)
Jul 05, 2013	31.27	31.50	31.14	31.35	350,649	+0.31(+1.00%)
Jul 03, 2013	30.94	31.20	30.93	31.04	206,119	-0.05(-0.18%)
Jul 02, 2013	30.93	31.41	30.93	31.10	295,537	+0.10(+0.32%)
Jul 01, 2013	30.94	31.51	30.92	30.99	375,299	+0.24(+0.77%)
Jun 28, 2013	30.45	30.86	30.36	30.76	1,334,595	+0.42(+1.38%)
Jun 26, 2013	30.50	30.55	30.15	30.34	236,658	+0.09(+0.30%)
Jun 25, 2013	30.47	30.59	30.02	30.25	290,628	+0.09(+0.30%)
Jun 24, 2013	30.25	30.36	29.94	30.15	169,344	-0.34(-1.11%)
Jun 21, 2013	30.22	30.56	29.96	30.49	604,035	+0.45(+1.49%)
Jun 20, 2013	31.50	31.50	30.03	30.05	363,459	-1.69(-5.32%)
Jun 19, 2013	32.21	32.39	31.66	31.73	180,341	-0.54(-1.67%)
Jun 18, 2013	32.00	32.32	31.94	32.27	175,403	+0.14(+0.43%)
Jun 17, 2013	32.49	32.52	31.88	32.14	185,768	-0.12(-0.37%)
Jun 14, 2013	32.54	32.56	32.20	32.26	106,775	-0.24(-0.73%)
Jun 13, 2013	31.89	32.56	31.68	32.49	143,569	+0.55(+1.72%)
Jun 12, 2013	32.71	32.71	31.94	31.94	105,889	-0.54(-1.67%)
Jun 11, 2013	32.44	32.73	32.17	32.49	205,110	-0.28(-0.86%)
Jun 10, 2013	32.25	32.86	31.87	32.77	377,524	+0.57(+1.78%)
Jun 07, 2013	32.04	32.25	31.92	32.19	258,693	+0.35(+1.11%)
Jun 06, 2013	31.73	31.89	31.40	31.84	273,840	+0.06(+0.20%)
Jun 05, 2013	32.43	32.52	31.72	31.78	200,998	-0.74(-2.27%)
Jun 04, 2013	32.66	32.80	32.09	32.51	390,450	-0.15(-0.45%)
Jun 03, 2013	32.93	32.93	32.22	32.66	284,536	-0.21(-0.64%)
May 31, 2013	32.84	33.45	32.84	32.87	192,809	-0.12(-0.36%)
May 30, 2013	32.89	33.20	32.80	32.99	137,829	+0.07(+0.22%)
May 29, 2013	32.85	33.08	32.31	32.91	701,465	-0.13(-0.39%)
May 28, 2013	32.97	33.17	32.84	33.04	235,835	+0.45(+1.37%)
May 24, 2013	32.57	32.68	32.30	32.59	98,613	-0.13(-0.39%)
May 23, 2013	32.40	32.77	32.29	32.72	306,948	+0.02(+0.06%)
May 22, 2013	33.76	33.84	32.60	32.70	496,747	-1.06(-3.13%)
May 21, 2013	33.80	34.06	33.68	33.76	323,876	-0.04(-0.11%)
May 20, 2013	33.71	33.88	33.62	33.80	343,004	+0.07(+0.22%)
May 17, 2013	33.47	33.82	33.42	33.72	247,012	+0.25(+0.73%)
May 16, 2013	33.68	33.68	33.41	33.48	417,017	-0.29(-0.86%)
May 15, 2013	33.56	33.78	33.53	33.77	403,269	+0.52(+1.56%)
May 13, 2013	33.09	33.43	33.07	33.25	617,735	+0.08(+0.25%)
May 10, 2013	32.80	33.27	32.80	33.17	399,671	+0.39(+1.19%)
May 09, 2013	32.58	32.89	32.44	32.78	427,978	+0.24(+0.73%)
May 08, 2013	31.90	32.54	31.68	32.54	432,127	+0.62(+1.94%)
May 07, 2013	31.59	31.92	31.42	31.92	324,473	+0.45(+1.42%)
May 06, 2013	31.39	31.68	31.30	31.48	341,098	+0.03(+0.09%)
May 03, 2013	31.37	31.62	31.33	31.45	290,622	+0.29(+0.93%)
May 02, 2013	31.07	31.20	30.79	31.16	286,203	+0.23(+0.74%)

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.