Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.63	24.04	23.42	23.80	11,030,373	+0.16(+0.68%)
Jul 30, 2013	23.86	23.96	23.45	23.64	8,797,986	-0.17(-0.73%)
Jul 29, 2013	23.96	24.10	23.66	23.81	6,904,075	-0.17(-0.69%)
Jul 26, 2013	23.64	24.17	23.64	23.98	9,057,930	+0.25(+1.04%)
Jul 25, 2013	22.92	23.93	22.88	23.73	15,465,594	+0.71(+3.09%)
Jul 24, 2013	23.58	23.60	22.88	23.02	10,349,995	-0.49(-2.07%)
Jul 23, 2013	23.20	23.78	22.84	23.50	14,847,818	+0.04(+0.17%)
Jul 22, 2013	23.28	23.55	23.00	23.46	10,274,448	+0.37(+1.61%)
Jul 19, 2013	22.89	23.18	22.69	23.09	11,406,310	+0.33(+1.43%)
Jul 18, 2013	23.41	23.62	22.73	22.76	14,454,278	-0.58(-2.48%)
Jul 17, 2013	23.42	23.50	23.08	23.34	10,389,359	+0.21(+0.89%)
Jul 16, 2013	23.49	23.51	22.92	23.14	11,114,417	-0.40(-1.70%)
Jul 15, 2013	23.91	23.98	23.44	23.54	8,333,380	-0.32(-1.34%)
Jul 12, 2013	22.43	24.07	22.35	23.86	25,473,622	+0.88(+3.82%)
Jul 11, 2013	22.70	23.04	22.37	22.98	14,328,212	+0.66(+2.95%)
Jul 10, 2013	22.69	22.76	22.22	22.32	13,688,459	-0.49(-2.13%)
Jul 09, 2013	23.13	22.97	22.60	22.80	14,567,676	-0.17(-0.72%)
Jul 08, 2013	22.66	23.10	22.62	22.97	10,962,845	+0.45(+2.01%)
Jul 05, 2013	22.53	22.64	21.97	22.52	9,366,027	+0.11(+0.48%)
Jul 03, 2013	22.32	22.44	21.95	22.41	12,264,275	+0.10(+0.45%)
Jul 02, 2013	22.78	22.80	22.18	22.31	13,070,820	-0.47(-2.07%)
Jul 01, 2013	23.00	23.48	22.70	22.78	11,607,940	-0.35(-1.50%)
Jun 28, 2013	23.17	23.31	22.97	23.13	14,989,816	-0.15(-0.63%)
Jun 27, 2013	23.67	23.78	23.20	23.28	8,423,069	-0.27(-1.16%)
Jun 26, 2013	23.49	23.77	23.33	23.55	9,886,278	+0.28(+1.20%)
Jun 25, 2013	22.88	23.36	22.81	23.27	16,043,758	+0.81(+3.61%)
Jun 24, 2013	23.14	23.20	22.13	22.46	18,680,628	-1.08(-4.61%)
Jun 21, 2013	23.96	24.00	23.04	23.54	21,402,220	-0.23(-0.95%)
Jun 20, 2013	24.67	24.67	23.75	23.77	18,043,288	-1.23(-4.92%)
Jun 19, 2013	25.30	25.68	24.96	25.00	11,245,971	-0.33(-1.29%)
Jun 18, 2013	25.23	25.44	25.08	25.33	8,187,887	+0.08(+0.32%)
Jun 17, 2013	25.43	25.66	25.11	25.25	11,052,138	-0.04(-0.16%)
Jun 14, 2013	25.75	25.84	25.23	25.29	9,000,223	-0.43(-1.68%)
Jun 13, 2013	25.18	25.88	25.18	25.72	8,612,983	+0.47(+1.84%)
Jun 12, 2013	25.93	26.02	25.23	25.25	8,242,872	-0.35(-1.35%)
Jun 11, 2013	25.74	25.92	25.47	25.60	9,933,722	-0.33(-1.26%)
Jun 10, 2013	26.43	26.48	25.86	25.92	6,752,619	-0.40(-1.52%)
Jun 07, 2013	26.24	26.61	26.09	26.32	6,785,144	+0.20(+0.76%)
Jun 06, 2013	25.67	26.24	25.49	26.12	7,749,147	+0.43(+1.68%)
Jun 05, 2013	25.90	26.25	25.55	25.69	9,194,273	-0.23(-0.87%)
Jun 04, 2013	26.62	26.78	25.52	25.92	14,230,549	-0.86(-3.21%)
Jun 03, 2013	27.06	27.18	26.10	26.78	9,993,680	-0.25(-0.94%)
May 31, 2013	26.98	27.61	26.95	27.03	9,972,242	-0.02(-0.07%)
May 30, 2013	26.77	27.24	26.64	27.05	8,589,981	+0.12(+0.44%)
May 29, 2013	27.00	27.25	26.61	26.93	9,622,985	-0.17(-0.61%)
May 28, 2013	27.06	27.37	26.81	27.10	7,511,732	+0.45(+1.67%)
May 24, 2013	26.52	26.66	26.18	26.65	6,786,917	-0.12(-0.45%)
May 23, 2013	26.42	27.16	26.14	26.77	9,359,424	-0.19(-0.72%)
May 22, 2013	27.43	27.94	26.72	26.96	13,698,988	-0.45(-1.65%)
May 21, 2013	28.02	28.27	27.41	27.41	10,673,745	-0.59(-2.09%)
May 20, 2013	27.40	28.40	27.10	28.00	13,779,715	+0.73(+2.66%)
May 17, 2013	26.25	27.34	26.21	27.27	15,277,340	+1.05(+4.01%)
May 16, 2013	26.36	26.65	26.01	26.22	11,736,461	-0.13(-0.50%)
May 15, 2013	25.84	26.65	25.81	26.35	12,532,508	+1.12(+4.43%)
May 13, 2013	25.50	25.65	25.15	25.24	9,058,467	-0.45(-1.75%)
May 10, 2013	25.22	25.71	24.86	25.69	12,631,691	+0.38(+1.49%)
May 09, 2013	25.36	25.52	25.13	25.31	12,406,420	-0.02(-0.08%)
May 08, 2013	25.95	26.37	24.92	25.33	15,984,408	-0.56(-2.17%)
May 07, 2013	25.75	26.07	25.38	25.89	15,979,695	+0.48(+1.90%)
May 06, 2013	25.12	25.57	24.90	25.41	10,255,161	+0.52(+2.10%)
May 03, 2013	24.27	25.20	24.48	24.88	15,780,999	+0.40(+1.65%)
May 02, 2013	24.43	24.75	23.71	24.48	16,289,345	+1.01(+4.32%)

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.