Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.31	23.72	23.10	23.48	11,179,162	+0.16(+0.68%)
Jul 30, 2013	23.54	23.64	23.14	23.32	8,916,663	-0.17(-0.73%)
Jul 29, 2013	23.64	23.78	23.34	23.49	6,997,204	-0.16(-0.69%)
Jul 26, 2013	23.33	23.85	23.33	23.66	9,180,113	+0.24(+1.04%)
Jul 25, 2013	22.62	23.61	22.58	23.41	15,674,210	+0.70(+3.09%)
Jul 24, 2013	23.26	23.28	22.58	22.71	10,489,607	-0.48(-2.07%)
Jul 23, 2013	22.89	23.47	22.54	23.19	15,048,101	+0.04(+0.17%)
Jul 22, 2013	22.97	23.24	22.69	23.15	10,413,040	+0.37(+1.61%)
Jul 19, 2013	22.59	22.87	22.39	22.78	11,560,170	+0.32(+1.43%)
Jul 18, 2013	23.10	23.31	22.43	22.46	14,649,253	-0.57(-2.48%)
Jul 17, 2013	23.10	23.19	22.77	23.03	10,529,501	+0.20(+0.89%)
Jul 16, 2013	23.18	23.20	22.61	22.83	11,264,339	-0.39(-1.70%)
Jul 15, 2013	23.59	23.66	23.13	23.22	8,445,790	-0.32(-1.34%)
Jul 12, 2013	22.13	23.75	22.05	23.54	25,817,236	+0.87(+3.82%)
Jul 11, 2013	22.40	22.73	22.07	22.67	14,521,486	+0.65(+2.95%)
Jul 10, 2013	22.39	22.45	21.92	22.02	13,873,103	-0.48(-2.13%)
Jul 09, 2013	22.82	22.66	22.30	22.50	14,764,180	-0.16(-0.72%)
Jul 08, 2013	22.36	22.80	22.32	22.66	11,110,723	+0.45(+2.01%)
Jul 05, 2013	22.23	22.34	21.68	22.22	9,492,365	+0.11(+0.47%)
Jul 03, 2013	22.02	22.14	21.66	22.11	12,429,709	+0.10(+0.45%)
Jul 02, 2013	22.48	22.50	21.88	22.02	13,247,133	-0.47(-2.07%)
Jul 01, 2013	22.70	23.17	22.40	22.48	11,764,520	-0.34(-1.50%)
Jun 28, 2013	22.86	23.00	22.66	22.82	15,192,014	-0.14(-0.63%)
Jun 27, 2013	23.35	23.47	22.89	22.97	8,536,688	-0.27(-1.16%)
Jun 26, 2013	23.18	23.46	23.02	23.24	10,019,634	+0.28(+1.20%)
Jun 25, 2013	22.58	23.05	22.51	22.96	16,260,173	+0.80(+3.61%)
Jun 24, 2013	22.84	22.89	21.84	22.16	18,932,612	-1.07(-4.61%)
Jun 21, 2013	23.64	23.68	22.73	23.23	21,690,914	-0.22(-0.95%)
Jun 20, 2013	24.34	24.35	23.43	23.45	18,286,674	-1.21(-4.92%)
Jun 19, 2013	24.96	25.34	24.63	24.67	11,397,669	-0.32(-1.29%)
Jun 18, 2013	24.90	25.10	24.75	24.99	8,298,334	+0.08(+0.32%)
Jun 17, 2013	25.09	25.32	24.78	24.91	11,201,221	-0.04(-0.16%)
Jun 14, 2013	25.41	25.50	24.89	24.95	9,121,627	-0.43(-1.68%)
Jun 13, 2013	24.84	25.53	24.84	25.38	8,729,164	+0.46(+1.84%)
Jun 12, 2013	25.59	25.68	24.90	24.92	8,354,061	-0.34(-1.35%)
Jun 11, 2013	25.40	25.57	25.13	25.26	10,067,719	-0.32(-1.26%)
Jun 10, 2013	26.08	26.13	25.52	25.58	6,843,705	-0.39(-1.52%)
Jun 07, 2013	25.89	26.26	25.74	25.97	6,876,669	+0.20(+0.76%)
Jun 06, 2013	25.33	25.89	25.15	25.78	7,853,676	+0.43(+1.68%)
Jun 05, 2013	25.55	25.90	25.21	25.35	9,318,294	-0.22(-0.87%)
Jun 04, 2013	26.27	26.43	25.18	25.57	14,422,505	-0.85(-3.20%)
Jun 03, 2013	26.70	26.82	25.75	26.42	10,128,485	-0.25(-0.94%)
May 31, 2013	26.62	27.25	26.59	26.67	10,106,758	-0.02(-0.07%)
May 30, 2013	26.41	26.88	26.28	26.69	8,705,851	+0.12(+0.44%)
May 29, 2013	26.64	26.89	26.26	26.57	9,752,790	-0.16(-0.61%)
May 28, 2013	26.70	27.01	26.45	26.73	7,613,059	+0.44(+1.67%)
May 24, 2013	26.16	26.30	25.83	26.29	6,878,466	-0.12(-0.45%)
May 23, 2013	26.07	26.79	25.80	26.41	9,485,674	-0.19(-0.72%)
May 22, 2013	27.07	27.57	26.36	26.60	13,883,774	-0.45(-1.65%)
May 21, 2013	27.65	27.90	27.05	27.05	10,817,723	-0.58(-2.09%)
May 20, 2013	27.04	28.03	26.73	27.63	13,965,590	+0.72(+2.66%)
May 17, 2013	25.90	26.98	25.86	26.91	15,483,421	+1.04(+4.01%)
May 16, 2013	26.01	26.29	25.66	25.87	11,894,778	-0.13(-0.50%)
May 15, 2013	25.49	26.29	25.46	26.00	12,701,563	+1.10(+4.43%)
May 13, 2013	25.16	25.30	24.81	24.90	9,180,660	-0.44(-1.75%)
May 10, 2013	24.89	25.37	24.53	25.34	12,802,084	+0.37(+1.49%)
May 09, 2013	25.02	25.18	24.80	24.97	12,573,774	-0.02(-0.08%)
May 08, 2013	25.61	26.02	24.59	24.99	16,200,027	-0.56(-2.17%)
May 07, 2013	25.41	25.72	25.04	25.55	16,195,250	+0.48(+1.90%)
May 06, 2013	24.78	25.23	24.57	25.07	10,393,496	+0.52(+2.10%)
May 03, 2013	23.95	24.87	24.16	24.55	15,993,874	+0.40(+1.65%)
May 02, 2013	24.10	24.42	23.39	24.16	16,509,078	+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.