Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	27.80	27.87	27.07	27.23	25,947,504	-0.48(-1.73%)
Jul 30, 2013	27.73	27.92	27.57	27.70	16,132,120	+0.09(+0.33%)
Jul 29, 2013	27.76	27.83	27.44	27.61	11,077,275	-0.22(-0.79%)
Jul 26, 2013	28.03	28.08	27.67	27.83	20,945,082	-0.31(-1.11%)
Jul 25, 2013	28.44	28.62	27.71	28.14	23,842,024	-0.05(-0.16%)
Jul 24, 2013	28.16	28.43	27.98	28.19	20,008,898	+0.40(+1.45%)
Jul 23, 2013	28.00	28.05	27.72	27.79	12,250,369	-0.11(-0.41%)
Jul 22, 2013	27.91	28.08	27.69	27.90	14,834,959	+0.11(+0.41%)
Jul 19, 2013	28.00	28.00	27.37	27.79	15,306,747	-0.17(-0.62%)
Jul 18, 2013	27.70	28.08	27.57	27.96	14,070,656	+0.42(+1.52%)
Jul 17, 2013	27.50	27.75	27.39	27.54	13,068,222	+0.08(+0.30%)
Jul 16, 2013	27.98	28.04	27.14	27.46	21,439,746	-0.24(-0.88%)
Jul 15, 2013	27.78	27.87	27.54	27.70	11,815,546	+0.08(+0.27%)
Jul 12, 2013	27.39	27.76	27.26	27.63	14,159,162	+0.20(+0.72%)
Jul 11, 2013	27.11	27.48	27.05	27.43	17,451,960	+0.61(+2.29%)
Jul 10, 2013	26.49	26.82	26.44	26.82	15,617,577	+0.31(+1.17%)
Jul 09, 2013	26.49	26.76	26.29	26.50	9,542,998	+0.21(+0.81%)
Jul 08, 2013	26.40	26.58	26.22	26.29	14,801,019	-0.02(-0.09%)
Jul 05, 2013	26.07	26.44	25.99	26.32	9,364,437	+0.40(+1.55%)
Jul 03, 2013	25.76	26.11	25.62	25.91	7,530,328	+0.03(+0.12%)
Jul 02, 2013	25.84	26.52	25.67	25.88	19,988,872	+0.08(+0.29%)
Jul 01, 2013	25.44	25.95	25.36	25.81	13,584,434	+0.52(+2.07%)
Jun 28, 2013	25.06	25.59	24.90	25.28	20,839,188	+0.58(+2.33%)
Jun 26, 2013	24.43	24.82	24.31	24.71	13,669,375	+0.55(+2.29%)
Jun 25, 2013	24.10	24.30	23.94	24.15	12,211,818	+0.30(+1.27%)
Jun 24, 2013	24.11	24.17	23.63	23.85	24,996,688	-0.60(-2.45%)
Jun 21, 2013	25.02	25.02	24.09	24.45	25,033,352	-0.27(-1.08%)
Jun 20, 2013	25.36	25.36	24.50	24.71	38,355,404	-0.83(-3.27%)
Jun 19, 2013	25.82	26.00	25.54	25.55	11,104,688	-0.27(-1.03%)
Jun 18, 2013	25.65	25.85	25.38	25.81	13,077,617	+0.21(+0.83%)
Jun 17, 2013	26.19	26.23	25.50	25.60	13,431,747	-0.42(-1.63%)
Jun 14, 2013	26.16	26.28	25.87	26.03	13,294,149	-0.16(-0.61%)
Jun 13, 2013	25.32	26.19	25.12	26.19	20,563,076	+0.80(+3.14%)
Jun 12, 2013	26.02	26.16	25.23	25.39	17,973,272	-0.36(-1.41%)
Jun 11, 2013	26.09	26.18	25.50	25.75	22,428,802	-0.61(-2.33%)
Jun 10, 2013	26.70	26.75	26.20	26.37	20,053,882	-0.22(-0.83%)
Jun 07, 2013	26.41	26.64	25.81	26.59	40,426,528	+0.45(+1.71%)
Jun 06, 2013	25.90	26.21	25.64	26.14	105,201,552	+0.32(+1.23%)
Jun 05, 2013	26.57	26.62	25.81	25.82	29,439,688	-0.71(-2.69%)
Jun 04, 2013	26.87	26.94	26.38	26.54	40,205,336	+0.41(+1.57%)
Jun 03, 2013	26.24	26.33	25.34	26.13	23,411,646	+0.40(+1.56%)
May 31, 2013	26.21	26.40	25.72	25.72	13,358,882	-0.57(-2.17%)
May 30, 2013	25.84	26.50	25.71	26.29	19,874,756	+0.45(+1.73%)
May 29, 2013	25.59	26.03	25.39	25.84	14,317,465	+0.07(+0.26%)
May 28, 2013	25.81	26.03	25.62	25.78	22,357,064	+0.83(+3.32%)
May 24, 2013	24.71	25.05	24.68	24.95	7,722,108	+0.02(+0.06%)
May 23, 2013	24.54	25.13	24.36	24.93	13,868,652	-0.29(-1.14%)
May 22, 2013	25.21	25.75	25.04	25.22	17,441,522	-0.13(-0.51%)
May 21, 2013	25.50	25.78	24.96	25.35	18,169,272	-0.23(-0.89%)
May 20, 2013	25.33	25.81	25.32	25.58	20,104,406	+0.21(+0.84%)
May 17, 2013	25.04	25.63	24.90	25.37	27,541,002	+0.78(+3.18%)
May 16, 2013	24.36	24.80	24.29	24.58	13,735,242	+0.06(+0.25%)
May 15, 2013	23.95	24.59	23.92	24.52	19,875,682	+0.99(+4.23%)
May 13, 2013	23.65	23.80	23.43	23.53	10,669,181	-0.32(-1.34%)
May 10, 2013	23.95	24.06	23.51	23.85	16,878,888	-0.17(-0.73%)
May 09, 2013	24.30	24.41	24.00	24.02	14,310,147	-0.33(-1.34%)
May 08, 2013	23.84	24.43	23.60	24.35	13,139,485	+0.33(+1.36%)
May 07, 2013	24.23	24.39	23.88	24.02	15,047,967	-0.13(-0.53%)
May 06, 2013	24.30	24.46	24.12	24.15	11,200,616	-0.21(-0.87%)
May 03, 2013	24.09	24.39	24.01	24.36	16,465,852	+0.71(+3.02%)
May 02, 2013	23.76	24.15	23.57	23.65	25,195,788	+0.74(+3.25%)

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.