Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	31.11	31.38	31.06	31.22	1,493,693	+0.03(+0.09%)
Jul 30, 2013	31.33	31.36	31.11	31.19	1,254,798	+0.13(+0.43%)
Jul 29, 2013	31.10	31.13	31.02	31.06	788,973	-0.35(-1.13%)
Jul 26, 2013	31.34	31.41	31.15	31.41	445,279	-0.15(-0.48%)
Jul 25, 2013	31.27	31.61	31.21	31.56	387,590	+0.04(+0.13%)
Jul 24, 2013	31.70	31.70	31.41	31.52	127,697	-0.09(-0.29%)
Jul 23, 2013	31.65	31.69	31.51	31.61	362,505	+0.06(+0.20%)
Jul 22, 2013	31.45	31.58	31.45	31.55	253,704	+0.19(+0.60%)
Jul 19, 2013	31.28	31.38	31.24	31.36	1,005,777	-0.01(-0.02%)
Jul 18, 2013	31.24	31.38	31.22	31.37	183,733	+0.18(+0.58%)
Jul 17, 2013	31.22	31.25	31.06	31.19	331,261	+0.16(+0.52%)
Jul 16, 2013	30.99	31.08	30.94	31.03	330,002	-0.05(-0.16%)
Jul 15, 2013	30.90	31.08	30.90	31.08	173,174	+0.19(+0.61%)
Jul 12, 2013	30.85	30.92	30.75	30.89	567,895	-0.10(-0.34%)
Jul 11, 2013	30.66	31.01	30.64	30.99	215,268	+0.86(+2.86%)
Jul 10, 2013	30.05	30.35	29.97	30.13	201,703	-0.01(-0.02%)
Jul 09, 2013	30.21	30.17	29.95	30.14	213,636	+0.19(+0.63%)
Jul 08, 2013	29.87	30.02	29.79	29.95	357,520	+0.25(+0.84%)
Jul 05, 2013	29.72	29.77	29.47	29.70	291,983	+0.15(+0.49%)
Jul 03, 2013	29.39	29.62	29.30	29.55	190,342	+0.08(+0.26%)
Jul 02, 2013	29.59	29.71	29.32	29.48	384,907	-0.01(-0.05%)
Jul 01, 2013	29.52	29.60	29.43	29.49	1,162,934	+0.32(+1.10%)
Jun 28, 2013	29.23	29.30	29.11	29.17	1,185,450	+0.30(+1.05%)
Jun 26, 2013	28.95	28.97	28.78	28.87	620,013	-0.13(-0.45%)
Jun 25, 2013	28.82	29.03	28.64	29.00	219,772	+0.37(+1.29%)
Jun 24, 2013	28.51	28.78	28.31	28.63	307,956	-0.58(-2.00%)
Jun 21, 2013	29.33	29.33	28.86	29.21	383,797	+0.22(+0.76%)
Jun 20, 2013	29.45	29.53	28.93	28.99	343,855	-1.01(-3.36%)
Jun 19, 2013	30.49	30.56	29.97	30.00	355,243	-0.47(-1.53%)
Jun 18, 2013	30.34	30.52	30.34	30.47	348,071	+0.23(+0.77%)
Jun 17, 2013	30.23	30.37	30.07	30.23	503,508	+0.47(+1.59%)
Jun 14, 2013	29.86	29.98	29.66	29.76	164,271	-0.24(-0.80%)
Jun 13, 2013	29.69	30.04	29.62	30.00	615,782	+0.44(+1.49%)
Jun 12, 2013	29.91	29.91	29.51	29.56	163,315	+0.02(+0.07%)
Jun 11, 2013	29.62	29.70	29.47	29.54	836,199	-0.58(-1.91%)
Jun 10, 2013	30.16	30.21	29.97	30.12	181,315	+0.13(+0.43%)
Jun 07, 2013	29.65	30.03	29.60	29.99	161,629	+0.25(+0.83%)
Jun 06, 2013	29.51	29.74	29.37	29.74	1,329,130	+0.14(+0.49%)
Jun 05, 2013	29.88	29.89	29.57	29.59	792,339	-0.56(-1.87%)
Jun 04, 2013	30.24	30.33	30.01	30.16	262,124	+0.04(+0.14%)
Jun 03, 2013	29.95	30.16	29.81	30.12	1,276,787	+0.12(+0.41%)
May 31, 2013	30.21	30.23	29.98	29.99	710,351	-0.47(-1.53%)
May 30, 2013	30.32	30.54	30.25	30.46	386,656	+0.09(+0.29%)
May 29, 2013	30.39	30.45	30.25	30.37	261,789	-0.08(-0.27%)
May 28, 2013	30.77	30.82	30.42	30.45	990,471	+0.00(+0.00%)
May 24, 2013	30.39	30.48	30.31	30.45	672,520	-0.27(-0.87%)
May 23, 2013	30.39	30.76	30.00	30.72	684,831	-0.58(-1.86%)
May 22, 2013	31.71	31.90	31.17	31.30	421,232	-0.43(-1.36%)
May 21, 2013	31.63	31.80	31.54	31.74	750,017	+0.03(+0.11%)
May 20, 2013	31.65	31.74	31.60	31.70	194,657	+0.14(+0.43%)
May 17, 2013	31.35	31.58	31.35	31.56	266,963	+0.36(+1.14%)
May 16, 2013	31.35	31.39	31.18	31.21	389,560	-0.31(-0.98%)
May 15, 2013	31.34	31.52	31.28	31.52	880,713	-0.05(-0.17%)
May 13, 2013	31.55	31.60	31.47	31.57	783,037	-0.05(-0.15%)
May 10, 2013	31.58	31.62	31.45	31.62	1,288,297	-0.13(-0.41%)
May 09, 2013	31.86	31.88	31.63	31.75	573,589	-0.17(-0.54%)
May 08, 2013	31.79	31.95	31.76	31.92	873,156	+0.30(+0.95%)
May 07, 2013	31.70	31.70	31.52	31.62	528,802	+0.10(+0.33%)
May 06, 2013	31.57	31.57	31.48	31.52	377,995	-0.05(-0.17%)
May 03, 2013	31.45	31.66	31.17	31.57	2,780,560	+0.40(+1.30%)
May 02, 2013	31.04	31.21	31.01	31.17	409,807	+0.06(+0.20%)

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.