Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.67	24.10	23.20	23.64	12,009,187	-0.12(-0.50%)
Jul 30, 2013	23.56	23.91	23.34	23.76	8,953,051	+0.03(+0.13%)
Jul 29, 2013	23.94	24.04	23.33	23.73	12,136,163	-0.21(-0.89%)
Jul 26, 2013	23.20	23.99	22.46	23.94	13,628,461	+0.35(+1.50%)
Jul 25, 2013	23.15	24.21	23.06	23.59	11,031,719	+0.25(+1.08%)
Jul 24, 2013	24.46	24.47	22.93	23.34	11,701,199	-1.21(-4.91%)
Jul 23, 2013	23.91	24.76	23.69	24.54	11,365,700	+0.62(+2.60%)
Jul 22, 2013	23.63	24.18	23.45	23.92	11,754,761	+1.31(+5.79%)
Jul 19, 2013	22.41	22.82	22.23	22.61	11,059,647	+0.50(+2.25%)
Jul 18, 2013	22.31	22.42	21.88	22.12	6,870,322	-0.01(-0.04%)
Jul 17, 2013	22.57	22.86	22.07	22.12	9,522,611	-0.30(-1.34%)
Jul 16, 2013	21.89	22.65	21.86	22.42	11,976,709	+0.69(+3.19%)
Jul 15, 2013	21.71	21.82	21.41	21.73	7,346,496	+0.11(+0.51%)
Jul 12, 2013	22.02	22.02	21.38	21.62	9,868,489	-0.54(-2.45%)
Jul 11, 2013	21.81	22.30	21.60	22.16	16,150,359	+1.19(+5.67%)
Jul 10, 2013	21.35	21.43	20.86	20.97	14,481,707	-0.36(-1.70%)
Jul 09, 2013	21.45	21.37	21.11	21.34	16,151,085	+0.04(+0.19%)
Jul 08, 2013	22.20	22.27	21.28	21.30	13,013,235	-0.60(-2.74%)
Jul 05, 2013	22.15	22.16	21.26	21.89	12,735,355	-0.98(-4.27%)
Jul 03, 2013	23.17	23.49	22.72	22.87	7,745,192	-0.12(-0.51%)
Jul 02, 2013	23.57	23.74	22.74	22.99	13,146,222	-0.80(-3.35%)
Jul 01, 2013	23.89	24.19	22.98	23.79	15,775,323	+0.18(+0.77%)
Jun 28, 2013	21.74	23.84	21.63	23.61	27,088,652	+1.77(+8.08%)
Jun 27, 2013	21.76	22.25	21.53	21.84	16,370,502	+0.39(+1.80%)
Jun 26, 2013	22.03	22.13	21.34	21.45	18,970,556	-1.35(-5.91%)
Jun 25, 2013	23.00	23.21	22.39	22.80	11,466,870	-0.07(-0.31%)
Jun 24, 2013	23.21	23.35	22.79	22.87	12,974,545	-0.81(-3.43%)
Jun 21, 2013	23.64	23.94	22.74	23.68	18,884,508	+0.24(+1.01%)
Jun 20, 2013	24.23	24.30	23.17	23.45	21,252,358	-1.69(-6.74%)
Jun 19, 2013	25.71	26.19	25.08	25.14	8,727,065	-0.54(-2.12%)
Jun 18, 2013	26.19	26.22	25.20	25.69	8,639,289	-0.67(-2.54%)
Jun 17, 2013	26.20	26.51	26.13	26.36	5,347,774	+0.20(+0.75%)
Jun 14, 2013	26.65	26.71	26.02	26.16	5,604,906	-0.37(-1.40%)
Jun 13, 2013	26.05	26.56	25.78	26.53	7,482,583	+0.26(+0.99%)
Jun 12, 2013	25.96	26.43	25.73	26.27	8,088,219	+0.41(+1.59%)
Jun 11, 2013	26.27	26.58	25.82	25.86	7,895,638	-0.86(-3.22%)
Jun 10, 2013	26.54	26.92	26.35	26.72	6,489,679	+0.11(+0.41%)
Jun 07, 2013	26.84	26.85	26.29	26.61	8,265,843	-0.66(-2.40%)
Jun 06, 2013	26.88	27.57	26.82	27.26	9,155,266	+0.27(+1.01%)
Jun 05, 2013	26.96	27.41	26.65	26.99	8,733,002	+0.12(+0.44%)
Jun 04, 2013	26.89	27.01	26.19	26.87	8,461,399	-0.34(-1.23%)
Jun 03, 2013	26.83	27.65	26.76	27.21	10,293,055	+0.47(+1.75%)
May 31, 2013	26.62	26.75	26.26	26.74	11,553,433	-0.05(-0.17%)
May 30, 2013	26.28	26.90	26.23	26.79	12,206,688	+0.97(+3.75%)
May 29, 2013	25.13	25.84	25.06	25.82	9,475,027	+0.82(+3.28%)
May 28, 2013	24.97	25.47	24.59	25.00	7,893,518	+0.06(+0.25%)
May 24, 2013	25.08	25.42	24.69	24.94	7,784,836	-0.20(-0.78%)
May 23, 2013	25.29	25.54	24.81	25.13	8,872,395	+0.20(+0.81%)
May 22, 2013	25.30	25.84	24.58	24.93	12,306,405	+0.02(+0.06%)
May 21, 2013	24.64	25.13	24.49	24.92	10,896,100	-0.27(-1.05%)
May 20, 2013	23.92	25.26	23.73	25.18	14,502,002	+1.29(+5.39%)
May 17, 2013	24.39	24.43	23.64	23.89	15,534,557	-0.62(-2.55%)
May 16, 2013	24.31	24.89	23.89	24.52	12,336,572	-0.11(-0.44%)
May 15, 2013	25.13	25.18	24.53	24.63	11,916,772	-0.82(-3.22%)
May 13, 2013	25.70	25.70	25.20	25.45	6,164,033	-0.39(-1.51%)
May 10, 2013	25.35	25.84	25.04	25.84	8,998,864	-0.03(-0.12%)
May 09, 2013	26.08	26.72	25.70	25.87	9,030,906	-0.59(-2.21%)
May 08, 2013	25.64	26.58	25.57	26.45	8,943,335	+1.14(+4.50%)
May 07, 2013	25.50	25.54	25.02	25.31	11,087,967	-0.48(-1.87%)
May 06, 2013	25.97	26.12	25.77	25.80	6,236,894	+0.05(+0.21%)
May 03, 2013	25.57	25.91	25.51	25.74	8,939,351	+0.27(+1.04%)
May 02, 2013	25.58	25.73	25.11	25.48	8,137,351	+0.05(+0.21%)

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.