Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	33.26	33.60	33.25	33.40	459,890	+0.07(+0.22%)
Jul 30, 2013	33.47	33.49	33.23	33.33	231,436	-0.07(-0.21%)
Jul 29, 2013	33.43	33.47	33.33	33.40	113,130	-0.33(-0.99%)
Jul 26, 2013	33.63	33.73	33.45	33.73	192,761	-0.20(-0.58%)
Jul 25, 2013	33.56	33.95	33.56	33.93	327,825	+0.05(+0.13%)
Jul 24, 2013	34.03	34.03	33.74	33.88	335,803	-0.03(-0.10%)
Jul 23, 2013	33.94	33.98	33.79	33.92	274,459	+0.17(+0.50%)
Jul 22, 2013	33.61	33.79	33.60	33.75	586,429	+0.19(+0.56%)
Jul 19, 2013	33.45	33.61	33.41	33.56	571,426	+0.00(+0.00%)
Jul 18, 2013	33.38	33.56	33.34	33.56	112,337	+0.31(+0.92%)
Jul 17, 2013	33.38	33.42	33.16	33.25	128,388	+0.12(+0.35%)
Jul 16, 2013	33.15	33.20	33.04	33.13	150,180	+0.00(+0.00%)
Jul 15, 2013	33.05	33.15	32.97	33.13	110,798	+0.23(+0.71%)
Jul 12, 2013	32.89	32.95	32.79	32.90	122,339	-0.23(-0.71%)
Jul 11, 2013	32.93	33.15	32.75	33.13	162,807	+0.83(+2.58%)
Jul 10, 2013	32.22	32.51	32.18	32.30	149,950	+0.08(+0.26%)
Jul 09, 2013	32.29	32.25	32.06	32.22	168,404	+0.14(+0.43%)
Jul 08, 2013	31.99	32.08	31.88	32.08	280,124	+0.27(+0.84%)
Jul 05, 2013	31.90	31.90	31.52	31.81	189,821	+0.21(+0.66%)
Jul 03, 2013	31.40	31.70	31.34	31.60	94,123	-0.07(-0.23%)
Jul 02, 2013	31.80	31.95	31.56	31.67	263,751	-0.11(-0.35%)
Jul 01, 2013	31.88	31.97	31.75	31.78	208,096	+0.24(+0.76%)
Jun 28, 2013	31.56	31.74	31.51	31.54	335,917	-0.15(-0.47%)
Jun 27, 2013	31.64	31.80	31.62	31.69	203,238	+0.29(+0.92%)
Jun 26, 2013	31.39	31.45	31.25	31.41	263,754	+0.19(+0.61%)
Jun 25, 2013	31.13	31.27	30.95	31.21	226,550	+0.37(+1.20%)
Jun 24, 2013	30.72	31.02	30.55	30.85	410,316	-0.54(-1.73%)
Jun 21, 2013	31.62	31.67	31.06	31.39	693,430	+0.09(+0.29%)
Jun 20, 2013	31.82	31.83	31.23	31.30	181,102	-1.15(-3.55%)
Jun 19, 2013	33.08	33.11	32.41	32.45	197,777	-0.66(-1.98%)
Jun 18, 2013	33.06	33.18	32.99	33.11	215,580	+0.22(+0.66%)
Jun 17, 2013	33.06	33.13	32.68	32.89	1,276,974	+0.49(+1.51%)
Jun 14, 2013	32.51	32.70	32.27	32.40	130,675	-0.39(-1.19%)
Jun 13, 2013	32.37	32.83	32.30	32.79	783,324	+0.59(+1.82%)
Jun 12, 2013	32.64	32.64	32.13	32.20	324,782	-0.12(-0.37%)
Jun 11, 2013	32.16	32.49	32.14	32.32	1,471,836	-0.37(-1.13%)
Jun 10, 2013	32.76	32.76	32.54	32.69	100,609	+0.00(+0.00%)
Jun 07, 2013	32.29	32.71	32.23	32.69	131,713	+0.38(+1.18%)
Jun 06, 2013	32.16	32.31	31.97	32.31	115,887	+0.17(+0.52%)
Jun 05, 2013	32.46	32.48	32.11	32.15	137,869	-0.73(-2.23%)
Jun 04, 2013	32.98	33.09	32.70	32.88	110,869	+0.05(+0.16%)
Jun 03, 2013	32.62	32.85	32.48	32.83	138,840	+0.27(+0.82%)
May 31, 2013	32.87	32.93	32.56	32.56	197,209	-0.73(-2.18%)
May 30, 2013	33.19	33.38	33.11	33.29	1,335,308	+0.19(+0.58%)
May 29, 2013	33.16	33.16	32.96	33.09	126,267	-0.28(-0.84%)
May 28, 2013	33.59	33.67	33.29	33.38	169,868	+0.19(+0.58%)
May 24, 2013	33.13	33.24	33.01	33.18	311,508	-0.45(-1.33%)
May 23, 2013	33.27	33.63	33.01	33.63	162,037	-0.47(-1.38%)
May 22, 2013	34.52	34.80	34.01	34.10	161,236	-0.38(-1.11%)
May 21, 2013	34.31	34.55	34.21	34.48	127,111	+0.08(+0.24%)
May 20, 2013	34.17	34.41	34.14	34.40	105,112	+0.20(+0.58%)
May 17, 2013	33.97	34.20	33.90	34.20	108,027	+0.31(+0.90%)
May 16, 2013	33.97	34.06	33.82	33.90	97,624	-0.22(-0.65%)
May 15, 2013	33.91	34.16	33.91	34.12	144,292	+0.24(+0.70%)
May 13, 2013	33.94	33.95	33.81	33.89	153,311	-0.05(-0.15%)
May 10, 2013	33.89	33.98	33.77	33.94	380,765	-0.05(-0.15%)
May 09, 2013	34.08	34.18	33.85	33.99	138,889	-0.33(-0.95%)
May 08, 2013	34.20	34.36	34.20	34.31	156,612	+0.31(+0.90%)
May 07, 2013	34.03	34.05	33.87	34.01	229,887	+0.09(+0.26%)
May 06, 2013	33.91	33.94	33.79	33.92	102,614	-0.06(-0.17%)
May 03, 2013	33.81	34.04	33.60	33.97	89,138	+0.38(+1.12%)
May 02, 2013	33.32	33.65	33.32	33.60	92,521	+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.