Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.02	24.11	23.80	23.82	77,482	-0.30(-1.26%)
Jul 30, 2013	24.22	24.40	24.06	24.13	27,575	-0.15(-0.61%)
Jul 29, 2013	24.43	24.77	23.99	24.28	63,019	-0.15(-0.61%)
Jul 26, 2013	24.10	24.43	24.00	24.43	27,351	+0.35(+1.45%)
Jul 25, 2013	24.20	24.41	24.02	24.08	49,577	-0.20(-0.83%)
Jul 24, 2013	24.92	24.92	24.25	24.28	70,620	-0.52(-2.10%)
Jul 23, 2013	24.64	24.80	24.42	24.80	82,264	+0.38(+1.55%)
Jul 22, 2013	24.40	24.48	23.99	24.42	296,882	+0.70(+2.94%)
Jul 19, 2013	24.35	24.35	23.65	23.72	284,849	-0.61(-2.50%)
Jul 18, 2013	24.36	24.46	24.10	24.33	111,851	+0.15(+0.61%)
Jul 17, 2013	24.55	24.55	24.08	24.18	100,277	-0.13(-0.55%)
Jul 16, 2013	24.06	24.34	24.06	24.31	244,771	+0.22(+0.89%)
Jul 15, 2013	24.04	24.14	23.91	24.10	155,742	+0.20(+0.84%)
Jul 12, 2013	23.96	23.98	23.78	23.90	110,466	-0.08(-0.34%)
Jul 11, 2013	23.79	23.98	23.65	23.98	235,337	+0.76(+3.29%)
Jul 10, 2013	23.97	24.00	23.13	23.22	404,187	-0.65(-2.74%)
Jul 09, 2013	24.27	24.39	23.76	23.87	240,979	-0.17(-0.71%)
Jul 08, 2013	24.66	24.66	24.03	24.04	295,841	-0.27(-1.10%)
Jul 05, 2013	25.00	25.09	24.27	24.31	244,987	-0.48(-1.95%)
Jul 03, 2013	24.92	25.22	24.62	24.79	71,084	-0.39(-1.53%)
Jul 02, 2013	25.26	25.51	24.92	25.17	100,513	-0.35(-1.37%)
Jul 01, 2013	25.38	25.69	25.38	25.52	61,174	+0.19(+0.76%)
Jun 28, 2013	25.08	25.41	24.86	25.33	93,438	+0.51(+2.06%)
Jun 26, 2013	25.22	25.51	24.73	24.82	115,791	-0.22(-0.89%)
Jun 25, 2013	24.99	25.22	24.88	25.04	283,194	+0.29(+1.17%)
Jun 24, 2013	25.13	25.13	24.62	24.75	128,851	-0.52(-2.06%)
Jun 21, 2013	25.58	25.66	25.16	25.27	86,304	-0.22(-0.84%)
Jun 20, 2013	26.35	26.56	25.41	25.49	153,356	-1.46(-5.43%)
Jun 19, 2013	27.18	27.42	26.93	26.95	982,466	-0.39(-1.44%)
Jun 18, 2013	27.09	27.43	27.09	27.34	469,577	+0.10(+0.35%)
Jun 17, 2013	27.02	27.27	27.02	27.25	485,006	+0.23(+0.85%)
Jun 14, 2013	26.94	27.07	26.82	27.02	609,547	+0.28(+1.06%)
Jun 13, 2013	26.31	26.90	26.31	26.73	866,975	+0.46(+1.75%)
Jun 12, 2013	25.93	26.35	25.72	26.27	1,337,818	+0.55(+2.13%)
Jun 11, 2013	26.22	26.43	25.69	25.72	148,159	-0.85(-3.21%)
Jun 10, 2013	26.40	26.61	26.35	26.58	133,644	+0.01(+0.06%)
Jun 07, 2013	26.47	26.61	26.26	26.56	112,226	+0.01(+0.03%)
Jun 06, 2013	26.53	26.58	26.38	26.56	118,365	+0.08(+0.31%)
Jun 05, 2013	26.61	26.70	26.46	26.47	105,583	-0.24(-0.89%)
Jun 04, 2013	26.60	26.74	26.41	26.71	24,300	-0.19(-0.69%)
Jun 03, 2013	26.76	26.97	26.64	26.90	135,815	+0.10(+0.36%)
May 31, 2013	27.38	27.46	26.80	26.80	94,671	-0.58(-2.11%)
May 30, 2013	27.74	27.82	27.34	27.38	543,815	-0.20(-0.73%)
May 29, 2013	27.83	27.97	27.56	27.58	96,340	-0.33(-1.20%)
May 28, 2013	28.34	28.43	27.85	27.91	119,554	-0.13(-0.45%)
May 24, 2013	28.57	28.58	27.97	28.04	635,604	-0.57(-2.00%)
May 23, 2013	28.65	28.80	28.57	28.61	59,867	-0.26(-0.90%)
May 22, 2013	29.04	29.50	28.81	28.87	120,906	-0.13(-0.46%)
May 21, 2013	29.12	29.15	28.83	29.00	502,008	-0.01(-0.03%)
May 20, 2013	28.67	29.15	28.52	29.01	521,083	+0.32(+1.11%)
May 17, 2013	28.23	28.76	27.86	28.69	725,439	+0.40(+1.42%)
May 16, 2013	29.23	29.23	28.26	28.29	930,096	-0.94(-3.20%)
May 15, 2013	29.94	29.94	29.22	29.23	753,390	-1.11(-3.65%)
May 13, 2013	30.31	30.33	30.18	30.33	69,634	-0.05(-0.17%)
May 10, 2013	30.43	30.60	30.30	30.38	69,316	+0.00(+0.00%)
May 09, 2013	30.58	30.62	30.36	30.38	96,780	-0.19(-0.63%)
May 08, 2013	30.29	30.59	30.28	30.58	64,884	+0.27(+0.91%)
May 07, 2013	30.03	30.42	30.03	30.30	169,505	+0.17(+0.57%)
May 06, 2013	29.98	30.21	29.91	30.13	148,185	+0.14(+0.47%)
May 03, 2013	29.89	30.06	29.75	29.99	432,613	+0.51(+1.74%)
May 02, 2013	29.35	29.65	29.33	29.48	60,715	+0.10(+0.33%)

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.