Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.28	33.62	33.27	33.42	459,649	+0.07(+0.22%)
Jul 30, 2013	33.49	33.51	33.25	33.35	231,315	-0.07(-0.21%)
Jul 29, 2013	33.45	33.49	33.35	33.42	113,071	-0.33(-0.99%)
Jul 26, 2013	33.65	33.75	33.47	33.75	192,660	-0.20(-0.58%)
Jul 25, 2013	33.58	33.97	33.58	33.95	327,653	+0.05(+0.13%)
Jul 24, 2013	34.05	34.05	33.76	33.90	335,627	-0.03(-0.10%)
Jul 23, 2013	33.95	33.99	33.80	33.93	274,316	+0.17(+0.50%)
Jul 22, 2013	33.62	33.81	33.62	33.77	586,121	+0.19(+0.56%)
Jul 19, 2013	33.47	33.63	33.43	33.58	571,126	+0.00(+0.00%)
Jul 18, 2013	33.40	33.58	33.35	33.58	112,279	+0.31(+0.92%)
Jul 17, 2013	33.39	33.44	33.18	33.27	128,321	+0.12(+0.35%)
Jul 16, 2013	33.16	33.22	33.06	33.15	150,101	+0.00(+0.00%)
Jul 15, 2013	33.07	33.17	32.98	33.15	110,740	+0.23(+0.71%)
Jul 12, 2013	32.90	32.97	32.81	32.92	122,275	-0.23(-0.71%)
Jul 11, 2013	32.95	33.16	32.77	33.15	162,722	+0.84(+2.58%)
Jul 10, 2013	32.23	32.53	32.19	32.32	149,871	+0.08(+0.26%)
Jul 09, 2013	32.31	32.27	32.08	32.23	168,315	+0.14(+0.43%)
Jul 08, 2013	32.01	32.10	31.90	32.10	279,977	+0.27(+0.84%)
Jul 05, 2013	31.91	31.91	31.53	31.83	189,721	+0.21(+0.66%)
Jul 03, 2013	31.42	31.72	31.36	31.62	94,073	-0.07(-0.23%)
Jul 02, 2013	31.81	31.97	31.57	31.69	263,613	-0.11(-0.35%)
Jul 01, 2013	31.90	31.99	31.76	31.80	207,987	+0.24(+0.76%)
Jun 28, 2013	31.57	31.76	31.52	31.56	335,741	-0.15(-0.47%)
Jun 27, 2013	31.66	31.82	31.63	31.71	203,132	+0.29(+0.92%)
Jun 26, 2013	31.41	31.47	31.27	31.42	263,616	+0.19(+0.61%)
Jun 25, 2013	31.15	31.28	30.96	31.23	226,431	+0.37(+1.20%)
Jun 24, 2013	30.73	31.04	30.56	30.86	410,101	-0.54(-1.73%)
Jun 21, 2013	31.64	31.68	31.08	31.40	693,067	+0.09(+0.29%)
Jun 20, 2013	31.84	31.85	31.24	31.31	181,007	-1.15(-3.55%)
Jun 19, 2013	33.09	33.13	32.43	32.47	197,673	-0.66(-1.98%)
Jun 18, 2013	33.07	33.20	33.01	33.12	215,467	+0.22(+0.66%)
Jun 17, 2013	33.08	33.15	32.70	32.91	1,276,305	+0.49(+1.51%)
Jun 14, 2013	32.53	32.72	32.28	32.42	130,606	-0.39(-1.19%)
Jun 13, 2013	32.39	32.84	32.32	32.81	782,913	+0.59(+1.82%)
Jun 12, 2013	32.65	32.66	32.15	32.22	324,612	-0.12(-0.37%)
Jun 11, 2013	32.17	32.51	32.16	32.34	1,471,064	-0.37(-1.13%)
Jun 10, 2013	32.78	32.78	32.56	32.71	100,556	+0.00(+0.00%)
Jun 07, 2013	32.31	32.73	32.25	32.71	131,644	+0.38(+1.18%)
Jun 06, 2013	32.17	32.33	31.99	32.33	115,826	+0.17(+0.52%)
Jun 05, 2013	32.48	32.49	32.12	32.16	137,797	-0.73(-2.23%)
Jun 04, 2013	33.00	33.11	32.72	32.90	110,811	+0.05(+0.16%)
Jun 03, 2013	32.64	32.86	32.49	32.84	138,768	+0.27(+0.82%)
May 31, 2013	32.88	32.95	32.58	32.58	197,105	-0.73(-2.18%)
May 30, 2013	33.21	33.39	33.13	33.30	1,334,608	+0.19(+0.58%)
May 29, 2013	33.18	33.18	32.98	33.11	126,201	-0.28(-0.84%)
May 28, 2013	33.60	33.69	33.30	33.39	169,779	+0.19(+0.58%)
May 24, 2013	33.14	33.25	33.02	33.20	311,345	-0.45(-1.33%)
May 23, 2013	33.29	33.65	33.03	33.65	161,952	-0.47(-1.38%)
May 22, 2013	34.54	34.81	34.02	34.12	161,152	-0.38(-1.11%)
May 21, 2013	34.32	34.57	34.23	34.50	127,045	+0.08(+0.24%)
May 20, 2013	34.18	34.43	34.16	34.42	105,057	+0.20(+0.58%)
May 17, 2013	33.99	34.22	33.92	34.22	107,971	+0.31(+0.90%)
May 16, 2013	33.99	34.08	33.84	33.92	97,573	-0.22(-0.65%)
May 15, 2013	33.93	34.18	33.93	34.14	144,216	+0.24(+0.70%)
May 13, 2013	33.95	33.97	33.83	33.90	153,231	-0.05(-0.15%)
May 10, 2013	33.91	34.00	33.79	33.95	380,565	-0.05(-0.15%)
May 09, 2013	34.10	34.20	33.87	34.00	138,816	-0.33(-0.95%)
May 08, 2013	34.22	34.38	34.22	34.33	156,530	+0.31(+0.90%)
May 07, 2013	34.04	34.07	33.88	34.02	229,767	+0.09(+0.26%)
May 06, 2013	33.93	33.96	33.81	33.93	102,560	-0.06(-0.17%)
May 03, 2013	33.83	34.06	33.62	33.99	89,092	+0.38(+1.12%)
May 02, 2013	33.34	33.67	33.34	33.62	92,473	+0.20(+0.59%)

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.