Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.64	24.04	23.42	23.80	11,026,674	+0.16(+0.68%)
Jul 30, 2013	23.86	23.96	23.46	23.64	8,795,036	-0.17(-0.73%)
Jul 29, 2013	23.96	24.11	23.66	23.82	6,901,760	-0.17(-0.69%)
Jul 26, 2013	23.65	24.18	23.65	23.98	9,054,893	+0.25(+1.04%)
Jul 25, 2013	22.93	23.94	22.89	23.74	15,460,407	+0.71(+3.09%)
Jul 24, 2013	23.58	23.60	22.89	23.02	10,346,524	-0.49(-2.07%)
Jul 23, 2013	23.21	23.79	22.85	23.51	14,842,839	+0.04(+0.17%)
Jul 22, 2013	23.28	23.56	23.00	23.47	10,271,002	+0.37(+1.61%)
Jul 19, 2013	22.90	23.19	22.70	23.10	11,402,485	+0.33(+1.43%)
Jul 18, 2013	23.42	23.63	22.74	22.77	14,449,431	-0.58(-2.48%)
Jul 17, 2013	23.42	23.51	23.08	23.35	10,385,875	+0.21(+0.89%)
Jul 16, 2013	23.50	23.52	22.93	23.14	11,110,689	-0.40(-1.70%)
Jul 15, 2013	23.92	23.99	23.45	23.54	8,330,585	-0.32(-1.34%)
Jul 12, 2013	22.44	24.08	22.36	23.86	25,465,080	+0.88(+3.82%)
Jul 11, 2013	22.71	23.04	22.37	22.98	14,323,407	+0.66(+2.95%)
Jul 10, 2013	22.70	22.77	22.23	22.33	13,683,869	-0.49(-2.13%)
Jul 09, 2013	23.14	22.98	22.61	22.81	14,562,790	-0.17(-0.72%)
Jul 08, 2013	22.67	23.11	22.63	22.98	10,959,169	+0.45(+2.01%)
Jul 05, 2013	22.54	22.65	21.98	22.53	9,362,886	+0.11(+0.48%)
Jul 03, 2013	22.33	22.45	21.96	22.42	12,260,163	+0.10(+0.45%)
Jul 02, 2013	22.79	22.81	22.19	22.32	13,066,437	-0.47(-2.07%)
Jul 01, 2013	23.01	23.49	22.71	22.79	11,604,048	-0.35(-1.50%)
Jun 28, 2013	23.18	23.31	22.98	23.14	14,984,789	-0.15(-0.63%)
Jun 27, 2013	23.68	23.79	23.21	23.28	8,420,244	-0.27(-1.16%)
Jun 26, 2013	23.50	23.78	23.34	23.56	9,882,962	+0.28(+1.20%)
Jun 25, 2013	22.89	23.37	22.82	23.28	16,038,378	+0.81(+3.61%)
Jun 24, 2013	23.15	23.20	22.14	22.47	18,674,364	-1.08(-4.61%)
Jun 21, 2013	23.97	24.00	23.04	23.55	21,395,042	-0.23(-0.95%)
Jun 20, 2013	24.68	24.68	23.76	23.78	18,037,236	-1.23(-4.92%)
Jun 19, 2013	25.31	25.69	24.97	25.01	11,242,200	-0.33(-1.29%)
Jun 18, 2013	25.24	25.45	25.09	25.33	8,185,142	+0.08(+0.32%)
Jun 17, 2013	25.44	25.67	25.12	25.25	11,048,432	-0.04(-0.16%)
Jun 14, 2013	25.76	25.85	25.23	25.29	8,997,205	-0.43(-1.68%)
Jun 13, 2013	25.19	25.89	25.19	25.73	8,610,095	+0.47(+1.84%)
Jun 12, 2013	25.94	26.03	25.24	25.26	8,240,108	-0.35(-1.35%)
Jun 11, 2013	25.75	25.93	25.48	25.61	9,930,391	-0.33(-1.26%)
Jun 10, 2013	26.44	26.49	25.87	25.93	6,750,355	-0.40(-1.52%)
Jun 07, 2013	26.25	26.62	26.10	26.33	6,782,869	+0.20(+0.76%)
Jun 06, 2013	25.68	26.25	25.49	26.13	7,746,549	+0.43(+1.68%)
Jun 05, 2013	25.91	26.26	25.55	25.70	9,191,189	-0.23(-0.87%)
Jun 04, 2013	26.63	26.79	25.53	25.93	14,225,777	-0.86(-3.21%)
Jun 03, 2013	27.07	27.19	26.11	26.78	9,990,329	-0.25(-0.93%)
May 31, 2013	26.98	27.62	26.96	27.04	9,968,898	-0.02(-0.07%)
May 30, 2013	26.78	27.25	26.64	27.06	8,587,100	+0.12(+0.44%)
May 29, 2013	27.00	27.26	26.62	26.94	9,619,758	-0.17(-0.61%)
May 28, 2013	27.06	27.38	26.81	27.10	7,509,213	+0.45(+1.67%)
May 24, 2013	26.53	26.66	26.19	26.66	6,784,641	-0.12(-0.45%)
May 23, 2013	26.43	27.16	26.15	26.78	9,356,286	-0.19(-0.72%)
May 22, 2013	27.44	27.95	26.73	26.97	13,694,394	-0.45(-1.65%)
May 21, 2013	28.03	28.28	27.42	27.42	10,670,165	-0.59(-2.09%)
May 20, 2013	27.41	28.41	27.10	28.01	13,775,094	+0.73(+2.66%)
May 17, 2013	26.26	27.35	26.22	27.28	15,272,218	+1.05(+4.01%)
May 16, 2013	26.37	26.65	26.02	26.23	11,732,526	-0.13(-0.50%)
May 15, 2013	25.85	26.65	25.81	26.36	12,528,306	+1.12(+4.43%)
May 13, 2013	25.51	25.65	25.16	25.24	9,055,430	-0.45(-1.75%)
May 10, 2013	25.23	25.72	24.87	25.69	12,627,456	+0.38(+1.49%)
May 09, 2013	25.37	25.53	25.14	25.32	12,402,261	-0.02(-0.08%)
May 08, 2013	25.96	26.38	24.93	25.34	15,979,049	-0.56(-2.17%)
May 07, 2013	25.76	26.08	25.39	25.90	15,974,337	+0.48(+1.90%)
May 06, 2013	25.12	25.58	24.91	25.42	10,251,722	+0.52(+2.10%)
May 03, 2013	24.28	25.21	24.49	24.89	15,775,708	+0.40(+1.65%)
May 02, 2013	24.44	24.75	23.71	24.49	16,283,884	+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.