Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.44	23.73	23.13	23.42	204,407	+0.15(+0.66%)
Jul 30, 2013	23.67	23.73	23.21	23.27	441,397	-0.16(-0.69%)
Jul 29, 2013	23.44	23.55	23.31	23.43	300,519	-0.53(-2.23%)
Jul 26, 2013	23.68	23.97	23.53	23.96	130,404	-0.07(-0.30%)
Jul 25, 2013	23.90	24.07	23.78	24.03	523,823	+0.02(+0.07%)
Jul 24, 2013	24.14	24.28	23.95	24.02	427,909	-0.48(-1.95%)
Jul 23, 2013	24.70	24.80	24.42	24.49	271,615	+0.04(+0.17%)
Jul 22, 2013	24.25	24.49	24.05	24.45	276,962	+0.11(+0.46%)
Jul 19, 2013	24.59	24.59	24.16	24.34	322,518	-0.05(-0.20%)
Jul 18, 2013	24.55	24.66	24.35	24.39	232,973	-0.37(-1.50%)
Jul 17, 2013	24.73	24.95	24.65	24.76	254,274	+0.21(+0.86%)
Jul 16, 2013	24.41	24.66	24.24	24.55	282,535	+0.02(+0.07%)
Jul 15, 2013	24.41	24.82	24.41	24.53	395,242	+0.11(+0.46%)
Jul 12, 2013	24.48	24.52	24.19	24.42	585,441	-0.36(-1.43%)
Jul 11, 2013	24.22	24.94	24.21	24.78	502,968	+1.45(+6.20%)
Jul 10, 2013	23.52	23.69	23.27	23.33	474,494	+0.02(+0.10%)
Jul 09, 2013	23.02	23.40	22.93	23.31	511,902	-0.05(-0.21%)
Jul 08, 2013	22.98	23.54	22.98	23.36	459,685	-0.37(-1.57%)
Jul 05, 2013	24.03	24.16	23.11	23.73	666,123	-0.40(-1.67%)
Jul 03, 2013	24.01	24.41	23.72	24.13	338,084	-0.45(-1.84%)
Jul 02, 2013	25.04	25.28	24.32	24.58	493,564	-0.48(-1.93%)
Jul 01, 2013	25.55	25.64	25.00	25.07	377,008	-0.11(-0.45%)
Jun 28, 2013	25.25	25.45	24.99	25.18	1,393,017	+0.19(+0.78%)
Jun 26, 2013	24.42	25.10	24.42	24.99	786,176	+1.43(+6.07%)
Jun 25, 2013	23.36	23.73	23.19	23.56	830,584	+0.36(+1.53%)
Jun 24, 2013	23.19	23.59	22.86	23.20	670,766	-0.64(-2.68%)
Jun 21, 2013	23.73	24.11	23.05	23.84	879,699	+0.70(+3.04%)
Jun 20, 2013	24.33	24.34	22.81	23.14	967,107	-1.83(-7.31%)
Jun 19, 2013	25.80	25.87	24.90	24.96	566,208	-1.31(-4.98%)
Jun 18, 2013	25.99	26.44	25.93	26.27	447,949	+0.46(+1.78%)
Jun 17, 2013	25.97	26.01	25.71	25.81	569,975	+0.34(+1.33%)
Jun 14, 2013	25.75	25.80	25.22	25.47	622,269	+0.11(+0.41%)
Jun 13, 2013	24.37	25.40	24.37	25.37	672,615	+0.95(+3.90%)
Jun 12, 2013	25.13	25.25	24.13	24.41	1,518,875	+0.28(+1.17%)
Jun 11, 2013	24.36	24.57	23.97	24.13	1,013,683	-0.98(-3.89%)
Jun 10, 2013	25.47	25.47	25.00	25.11	876,031	-1.16(-4.40%)
Jun 07, 2013	26.19	26.79	26.04	26.26	579,246	-0.55(-2.05%)
Jun 06, 2013	26.34	26.82	26.26	26.81	733,713	+0.35(+1.31%)
Jun 05, 2013	27.21	27.29	26.43	26.47	668,092	-0.65(-2.38%)
Jun 04, 2013	27.54	27.60	27.10	27.11	386,791	-0.40(-1.44%)
Jun 03, 2013	27.03	27.55	26.88	27.51	992,124	+0.19(+0.71%)
May 31, 2013	27.80	27.95	27.31	27.31	732,857	-0.81(-2.87%)
May 30, 2013	27.97	28.31	27.97	28.12	727,686	-0.32(-1.11%)
May 29, 2013	28.65	28.66	28.36	28.44	493,996	-0.13(-0.45%)
May 28, 2013	28.65	28.79	28.50	28.57	591,580	+0.30(+1.06%)
May 24, 2013	28.54	28.54	28.15	28.27	1,133,655	-0.29(-1.02%)
May 23, 2013	28.53	28.60	27.98	28.56	657,282	-0.35(-1.20%)
May 22, 2013	29.20	29.47	28.79	28.91	557,679	-0.11(-0.36%)
May 21, 2013	29.05	29.16	28.86	29.01	378,231	-0.20(-0.69%)
May 20, 2013	29.26	29.33	29.14	29.21	371,536	+0.43(+1.49%)
May 17, 2013	28.69	28.81	28.66	28.78	311,441	+0.40(+1.42%)
May 16, 2013	28.44	28.52	28.36	28.38	234,805	-0.19(-0.68%)
May 15, 2013	28.49	28.62	28.40	28.57	415,284	+0.21(+0.74%)
May 13, 2013	28.48	28.52	28.32	28.36	439,847	-0.30(-1.04%)
May 10, 2013	28.62	28.74	28.56	28.66	310,380	+0.11(+0.37%)
May 09, 2013	28.75	28.78	28.48	28.56	170,705	-0.12(-0.42%)
May 08, 2013	28.72	28.72	28.62	28.68	430,961	+0.10(+0.37%)
May 07, 2013	28.44	28.66	28.44	28.57	381,159	+0.37(+1.32%)
May 06, 2013	28.12	28.28	28.12	28.20	209,068	+0.12(+0.43%)
May 03, 2013	28.07	28.21	27.98	28.08	1,103,820	-0.39(-1.36%)
May 02, 2013	28.13	28.49	28.11	28.47	563,808	-0.02(-0.08%)

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.