Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.12	24.58	22.34	24.23	782,419	+1.14(+4.94%)
Jul 30, 2013	22.32	23.13	22.27	23.09	457,366	+0.81(+3.64%)
Jul 29, 2013	22.89	23.03	22.21	22.28	668,529	-0.62(-2.71%)
Jul 26, 2013	22.35	23.22	22.35	22.90	634,374	+0.29(+1.28%)
Jul 25, 2013	23.67	23.92	22.01	22.61	786,679	-1.65(-6.80%)
Jul 24, 2013	24.79	24.79	24.10	24.26	422,985	-0.34(-1.38%)
Jul 23, 2013	24.92	24.99	24.41	24.60	306,757	-0.05(-0.20%)
Jul 22, 2013	24.70	24.70	23.82	24.65	270,130	-0.05(-0.20%)
Jul 19, 2013	24.69	24.89	24.63	24.70	184,050	-0.03(-0.12%)
Jul 18, 2013	25.35	25.35	24.70	24.73	295,761	-0.44(-1.75%)
Jul 17, 2013	24.62	25.31	24.23	25.17	378,232	+0.63(+2.57%)
Jul 16, 2013	25.19	26.25	24.42	24.54	570,472	-0.61(-2.43%)
Jul 15, 2013	26.16	26.16	25.03	25.15	269,164	-0.74(-2.86%)
Jul 12, 2013	25.80	26.47	25.55	25.89	254,386	+0.16(+0.62%)
Jul 11, 2013	24.83	26.10	24.83	25.73	617,176	+1.19(+4.85%)
Jul 10, 2013	24.70	24.78	24.36	24.54	293,923	-0.16(-0.65%)
Jul 09, 2013	23.86	24.75	23.92	24.70	818,236	+0.78(+3.26%)
Jul 08, 2013	23.83	24.10	23.44	23.92	268,856	+0.12(+0.50%)
Jul 05, 2013	25.02	25.02	23.07	23.80	591,641	-0.98(-3.95%)
Jul 03, 2013	24.28	25.28	23.99	24.78	983,298	+0.50(+2.06%)
Jul 02, 2013	24.52	25.12	24.07	24.28	592,172	-0.42(-1.70%)
Jul 01, 2013	24.79	25.19	24.40	24.70	426,658	+0.32(+1.31%)
Jun 28, 2013	25.14	25.26	24.15	24.38	1,607,757	+0.12(+0.49%)
Jun 26, 2013	24.84	25.55	23.90	24.26	414,326	-0.27(-1.10%)
Jun 25, 2013	25.37	25.50	24.29	24.53	395,433	+0.48(+2.00%)
Jun 24, 2013	24.65	24.86	22.91	24.05	1,206,306	-1.12(-4.45%)
Jun 21, 2013	25.63	25.91	24.57	25.17	3,604,633	-0.28(-1.10%)
Jun 20, 2013	26.11	26.64	24.53	25.45	1,408,939	-0.94(-3.56%)
Jun 19, 2013	26.67	27.67	26.35	26.39	1,109,945	-0.32(-1.20%)
Jun 18, 2013	25.70	26.81	25.50	26.71	1,118,689	+1.24(+4.87%)
Jun 17, 2013	25.97	26.66	25.26	25.47	1,917,112	+0.25(+0.99%)
Jun 14, 2013	24.90	25.89	24.90	25.22	384,455	+0.35(+1.41%)
Jun 13, 2013	23.72	25.14	23.70	24.87	555,016	+0.93(+3.88%)
Jun 12, 2013	24.40	25.09	23.40	23.94	289,176	-0.43(-1.76%)
Jun 11, 2013	24.39	25.00	24.01	24.37	250,896	-0.52(-2.09%)
Jun 10, 2013	25.15	25.23	24.53	24.89	459,560	-0.14(-0.56%)
Jun 07, 2013	25.34	25.58	24.80	25.03	602,058	+0.05(+0.20%)
Jun 06, 2013	23.65	25.15	23.39	24.98	916,383	+1.07(+4.48%)
Jun 05, 2013	24.95	25.17	23.60	23.91	279,558	-1.12(-4.47%)
Jun 04, 2013	25.60	25.71	24.96	25.03	227,253	-0.70(-2.72%)
Jun 03, 2013	26.07	26.19	25.34	25.73	425,656	-0.10(-0.39%)
May 31, 2013	26.15	26.29	25.83	25.83	299,281	-0.45(-1.71%)
May 30, 2013	25.95	26.48	25.87	26.28	347,710	+0.30(+1.15%)
May 29, 2013	26.12	26.31	25.93	25.98	1,262,169	-0.60(-2.26%)
May 28, 2013	26.50	26.87	26.40	26.58	463,705	+0.28(+1.06%)
May 24, 2013	26.40	26.50	26.20	26.30	164,010	-0.29(-1.09%)
May 23, 2013	25.71	26.65	25.60	26.59	414,715	+0.44(+1.68%)
May 22, 2013	26.31	26.79	26.02	26.15	307,671	+0.05(+0.19%)
May 21, 2013	26.70	27.30	25.92	26.10	444,761	-0.23(-0.87%)
May 20, 2013	26.01	26.33	25.62	26.33	1,162,471	+1.00(+3.95%)
May 17, 2013	25.57	26.28	25.10	25.33	540,863	+0.11(+0.44%)
May 16, 2013	25.98	26.02	25.04	25.22	543,345	-0.64(-2.47%)
May 15, 2013	26.64	26.74	25.70	25.86	619,833	-0.10(-0.39%)
May 13, 2013	26.44	26.49	25.88	25.96	544,148	-0.24(-0.92%)
May 10, 2013	26.22	26.87	25.91	26.20	353,540	+0.35(+1.35%)
May 09, 2013	26.08	26.36	25.65	25.85	934,475	-0.25(-0.96%)
May 08, 2013	26.70	26.83	25.34	26.10	674,445	-0.79(-2.94%)
May 07, 2013	26.95	27.01	26.66	26.89	609,617	+0.01(+0.04%)
May 06, 2013	26.38	27.00	25.79	26.88	635,238	+0.40(+1.51%)
May 03, 2013	26.99	26.72	26.13	26.48	672,337	-0.24(-0.90%)
May 02, 2013	25.73	26.80	25.73	26.72	652,831	+1.24(+4.87%)

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.