Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.32	23.72	23.11	23.49	11,175,414	+0.16(+0.68%)
Jul 30, 2013	23.55	23.64	23.15	23.33	8,913,674	-0.17(-0.73%)
Jul 29, 2013	23.64	23.79	23.35	23.50	6,994,858	-0.16(-0.69%)
Jul 26, 2013	23.34	23.85	23.34	23.66	9,177,035	+0.24(+1.04%)
Jul 25, 2013	22.63	23.62	22.59	23.42	15,668,955	+0.70(+3.09%)
Jul 24, 2013	23.27	23.29	22.59	22.72	10,486,090	-0.48(-2.07%)
Jul 23, 2013	22.90	23.47	22.55	23.20	15,043,056	+0.04(+0.17%)
Jul 22, 2013	22.97	23.24	22.70	23.16	10,409,549	+0.37(+1.61%)
Jul 19, 2013	22.59	22.88	22.40	22.79	11,556,295	+0.32(+1.43%)
Jul 18, 2013	23.11	23.32	22.44	22.47	14,644,342	-0.57(-2.48%)
Jul 17, 2013	23.11	23.20	22.78	23.04	10,525,971	+0.20(+0.89%)
Jul 16, 2013	23.18	23.20	22.62	22.84	11,260,563	-0.39(-1.70%)
Jul 15, 2013	23.60	23.67	23.14	23.23	8,442,958	-0.32(-1.34%)
Jul 12, 2013	22.14	23.76	22.06	23.55	25,808,582	+0.87(+3.82%)
Jul 11, 2013	22.40	22.74	22.07	22.68	14,516,618	+0.65(+2.95%)
Jul 10, 2013	22.40	22.46	21.93	22.03	13,868,452	-0.48(-2.13%)
Jul 09, 2013	22.83	22.67	22.31	22.51	14,759,230	-0.16(-0.72%)
Jul 08, 2013	22.36	22.80	22.32	22.67	11,106,999	+0.45(+2.01%)
Jul 05, 2013	22.24	22.34	21.69	22.23	9,489,183	+0.11(+0.48%)
Jul 03, 2013	22.03	22.15	21.67	22.12	12,425,542	+0.10(+0.45%)
Jul 02, 2013	22.49	22.51	21.89	22.02	13,242,692	-0.47(-2.07%)
Jul 01, 2013	22.71	23.18	22.40	22.49	11,760,576	-0.34(-1.50%)
Jun 28, 2013	22.87	23.00	22.67	22.83	15,186,921	-0.14(-0.63%)
Jun 27, 2013	23.36	23.47	22.90	22.97	8,533,826	-0.27(-1.16%)
Jun 26, 2013	23.18	23.46	23.03	23.24	10,016,275	+0.28(+1.20%)
Jun 25, 2013	22.59	23.06	22.51	22.97	16,254,722	+0.80(+3.61%)
Jun 24, 2013	22.84	22.90	21.85	22.17	18,926,264	-1.07(-4.61%)
Jun 21, 2013	23.65	23.68	22.74	23.24	21,683,642	-0.22(-0.95%)
Jun 20, 2013	24.35	24.35	23.44	23.46	18,280,544	-1.21(-4.92%)
Jun 19, 2013	24.97	25.35	24.64	24.68	11,393,848	-0.32(-1.29%)
Jun 18, 2013	24.90	25.11	24.75	25.00	8,295,552	+0.08(+0.32%)
Jun 17, 2013	25.10	25.33	24.79	24.92	11,197,466	-0.04(-0.16%)
Jun 14, 2013	25.42	25.51	24.90	24.96	9,118,569	-0.43(-1.68%)
Jun 13, 2013	24.85	25.54	24.85	25.38	8,726,238	+0.46(+1.84%)
Jun 12, 2013	25.59	25.69	24.90	24.92	8,351,260	-0.34(-1.35%)
Jun 11, 2013	25.40	25.58	25.14	25.27	10,064,344	-0.32(-1.26%)
Jun 10, 2013	26.09	26.14	25.53	25.59	6,841,411	-0.39(-1.52%)
Jun 07, 2013	25.90	26.26	25.75	25.98	6,874,364	+0.20(+0.76%)
Jun 06, 2013	25.34	25.90	25.15	25.78	7,851,043	+0.43(+1.68%)
Jun 05, 2013	25.56	25.91	25.21	25.36	9,315,171	-0.22(-0.87%)
Jun 04, 2013	26.28	26.43	25.19	25.58	14,417,670	-0.85(-3.21%)
Jun 03, 2013	26.71	26.83	25.76	26.43	10,125,090	-0.25(-0.94%)
May 31, 2013	26.63	27.26	26.60	26.68	10,103,370	-0.02(-0.07%)
May 30, 2013	26.42	26.89	26.29	26.70	8,702,933	+0.12(+0.44%)
May 29, 2013	26.64	26.90	26.26	26.58	9,749,520	-0.16(-0.61%)
May 28, 2013	26.70	27.02	26.46	26.74	7,610,506	+0.44(+1.67%)
May 24, 2013	26.17	26.31	25.84	26.30	6,876,160	-0.12(-0.45%)
May 23, 2013	26.07	26.80	25.80	26.42	9,482,494	-0.19(-0.72%)
May 22, 2013	27.08	27.58	26.37	26.61	13,879,119	-0.45(-1.65%)
May 21, 2013	27.66	27.91	27.06	27.06	10,814,097	-0.58(-2.09%)
May 20, 2013	27.05	28.04	26.74	27.64	13,960,909	+0.72(+2.66%)
May 17, 2013	25.91	26.99	25.87	26.92	15,478,234	+1.04(+4.01%)
May 16, 2013	26.02	26.30	25.67	25.88	11,890,792	-0.13(-0.50%)
May 15, 2013	25.50	26.30	25.47	26.01	12,697,307	+1.10(+4.43%)
May 13, 2013	25.17	25.31	24.82	24.91	9,177,584	-0.44(-1.75%)
May 10, 2013	24.90	25.38	24.54	25.35	12,797,794	+0.37(+1.49%)
May 09, 2013	25.03	25.19	24.80	24.98	12,569,561	-0.02(-0.08%)
May 08, 2013	25.61	26.03	24.60	25.00	16,194,599	-0.56(-2.17%)
May 07, 2013	25.42	25.73	25.05	25.56	16,189,824	+0.48(+1.90%)
May 06, 2013	24.79	25.24	24.58	25.08	10,390,013	+0.52(+2.10%)
May 03, 2013	23.95	24.88	24.16	24.56	15,988,515	+0.40(+1.65%)
May 02, 2013	24.11	24.42	23.40	24.16	16,503,546	+1.00(+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.