Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.15	33.30	32.69	32.74	1,430,107	-0.24(-0.73%)
Jul 30, 2013	33.14	33.22	32.94	32.98	1,736,632	-0.10(-0.29%)
Jul 29, 2013	32.86	33.18	32.86	33.07	1,311,927	+0.11(+0.33%)
Jul 26, 2013	32.81	33.02	32.65	32.96	1,106,008	+0.07(+0.20%)
Jul 25, 2013	32.54	32.98	32.45	32.90	1,473,071	+0.34(+1.04%)
Jul 24, 2013	32.62	32.73	32.30	32.56	1,836,363	+0.13(+0.41%)
Jul 23, 2013	33.33	33.35	32.39	32.43	1,956,248	-0.86(-2.58%)
Jul 22, 2013	33.41	33.56	33.21	33.28	1,405,698	-0.08(-0.23%)
Jul 19, 2013	33.16	33.55	33.16	33.36	1,182,083	+0.07(+0.22%)
Jul 18, 2013	33.17	33.53	33.17	33.29	2,046,791	+0.09(+0.27%)
Jul 17, 2013	33.20	33.41	33.04	33.20	1,039,144	+0.20(+0.62%)
Jul 16, 2013	33.23	33.27	32.82	33.00	1,033,098	-0.11(-0.33%)
Jul 15, 2013	33.11	33.42	33.08	33.10	948,915	+0.01(+0.03%)
Jul 12, 2013	32.99	33.48	32.93	33.09	1,795,376	+0.27(+0.81%)
Jul 11, 2013	32.76	32.88	32.55	32.83	1,311,003	+0.58(+1.80%)
Jul 10, 2013	32.18	32.37	32.08	32.25	1,322,728	-0.11(-0.35%)
Jul 09, 2013	32.01	32.39	31.76	32.36	2,475,319	+0.45(+1.41%)
Jul 08, 2013	31.85	32.09	31.66	31.91	2,353,372	-0.19(-0.60%)
Jul 05, 2013	32.03	32.27	31.95	32.11	1,199,037	+0.02(+0.07%)
Jul 03, 2013	32.00	32.14	31.89	32.08	522,868	-0.08(-0.25%)
Jul 02, 2013	31.81	32.25	31.77	32.17	1,254,337	+0.08(+0.26%)
Jul 01, 2013	32.08	32.38	31.98	32.08	1,187,220	+0.20(+0.62%)
Jun 28, 2013	31.82	32.08	31.66	31.89	1,509,632	-0.02(-0.06%)
Jun 27, 2013	32.01	32.10	31.82	31.91	1,343,233	+0.14(+0.43%)
Jun 26, 2013	31.61	32.08	31.54	31.77	1,993,612	+0.38(+1.20%)
Jun 25, 2013	30.91	31.44	30.71	31.39	2,028,059	+0.58(+1.89%)
Jun 24, 2013	30.79	31.06	30.61	30.81	2,078,201	-0.39(-1.25%)
Jun 21, 2013	31.23	31.35	30.98	31.20	3,827,373	-0.22(-0.71%)
Jun 20, 2013	31.56	31.70	31.32	31.42	2,058,084	-0.65(-2.01%)
Jun 19, 2013	32.54	32.56	31.95	32.07	1,467,062	-0.47(-1.43%)
Jun 18, 2013	32.10	32.60	32.06	32.53	1,444,013	+0.42(+1.31%)
Jun 17, 2013	32.34	32.38	31.94	32.11	1,775,796	-0.06(-0.18%)
Jun 14, 2013	32.68	32.78	32.16	32.17	2,025,783	-0.46(-1.41%)
Jun 13, 2013	32.08	32.66	31.91	32.63	1,267,697	+0.50(+1.57%)
Jun 12, 2013	32.51	32.61	32.02	32.13	1,348,278	-0.18(-0.55%)
Jun 11, 2013	32.27	32.76	32.00	32.30	1,681,336	-0.31(-0.94%)
Jun 10, 2013	32.73	32.83	32.42	32.61	1,290,178	-0.10(-0.32%)
Jun 07, 2013	32.69	32.96	32.34	32.72	2,474,162	+0.16(+0.49%)
Jun 06, 2013	32.25	32.57	32.06	32.56	1,587,767	+0.27(+0.84%)
Jun 05, 2013	33.06	33.15	32.23	32.28	3,218,217	-0.88(-2.65%)
Jun 04, 2013	33.28	33.56	33.04	33.16	2,073,901	-0.21(-0.63%)
Jun 03, 2013	33.05	33.43	33.02	33.38	2,204,338	+0.45(+1.37%)
May 31, 2013	33.39	33.76	32.92	32.92	3,471,142	-0.50(-1.51%)
May 30, 2013	33.02	33.52	33.01	33.43	2,055,726	+0.41(+1.24%)
May 29, 2013	32.76	33.14	32.45	33.02	2,018,684	+0.11(+0.35%)
May 28, 2013	33.11	33.24	32.75	32.90	2,500,025	-0.02(-0.05%)
May 24, 2013	32.66	32.96	32.62	32.92	2,139,533	+0.03(+0.10%)
May 23, 2013	33.09	33.09	32.69	32.89	2,370,117	-0.33(-0.99%)
May 22, 2013	33.49	33.73	33.17	33.22	1,602,624	-0.28(-0.84%)
May 21, 2013	33.54	33.95	33.26	33.50	2,337,507	+0.08(+0.24%)
May 20, 2013	33.32	33.54	33.21	33.42	958,669	+0.03(+0.10%)
May 17, 2013	32.65	33.49	32.53	33.39	2,225,002	+0.34(+1.02%)
May 16, 2013	32.95	33.27	32.90	33.05	1,445,036	+0.06(+0.17%)
May 15, 2013	33.06	33.19	32.85	32.99	1,735,294	+0.15(+0.47%)
May 13, 2013	32.93	33.08	32.63	32.84	1,220,503	-0.07(-0.20%)
May 10, 2013	32.78	33.09	32.72	32.90	1,816,293	+0.04(+0.11%)
May 09, 2013	33.03	33.21	32.80	32.87	1,939,945	-0.18(-0.55%)
May 08, 2013	32.79	33.08	32.71	33.05	1,984,299	+0.24(+0.72%)
May 07, 2013	32.55	32.89	32.55	32.81	1,854,098	+0.31(+0.95%)
May 06, 2013	32.20	32.73	32.17	32.50	2,583,319	+0.38(+1.19%)
May 03, 2013	31.90	32.19	31.77	32.12	2,551,918	+0.35(+1.12%)
May 02, 2013	31.46	31.85	31.44	31.77	1,855,649	+0.38(+1.21%)

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.