Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.66	24.77	24.35	24.51	7,022,723	-0.20(-0.82%)
Jul 30, 2013	24.19	24.84	24.15	24.71	6,627,604	+0.57(+2.36%)
Jul 29, 2013	24.53	24.71	24.08	24.14	0	-0.45(-1.83%)
Jul 26, 2013	25.29	25.29	24.53	24.59	0	-0.76(-3.00%)
Jul 25, 2013	25.70	25.70	24.57	25.35	0	-1.12(-4.23%)
Jul 24, 2013	26.01	26.53	24.44	26.47	22,024,560	-0.67(-2.47%)
Jul 23, 2013	28.23	28.33	27.11	27.14	0	-0.90(-3.23%)
Jul 22, 2013	28.27	28.65	28.00	28.05	6,393,710	-0.42(-1.47%)
Jul 19, 2013	28.07	28.61	27.88	28.47	10,919,603	+0.37(+1.32%)
Jul 18, 2013	28.11	28.28	27.93	28.10	4,191,291	+0.07(+0.26%)
Jul 17, 2013	27.96	28.10	27.84	28.02	2,557,210	+0.13(+0.47%)
Jul 16, 2013	28.04	28.16	27.76	27.89	0	-0.09(-0.32%)
Jul 15, 2013	27.93	28.14	27.89	27.98	0	+0.02(+0.06%)
Jul 12, 2013	27.81	27.98	27.70	27.96	0	+0.22(+0.80%)
Jul 11, 2013	27.78	27.86	27.43	27.74	5,043,211	+0.29(+1.05%)
Jul 10, 2013	27.41	27.65	27.19	27.46	0	+0.06(+0.22%)
Jul 09, 2013	27.25	27.56	27.15	27.40	0	+0.17(+0.62%)
Jul 08, 2013	27.56	27.81	27.19	27.23	0	-0.16(-0.59%)
Jul 05, 2013	27.33	27.52	27.01	27.39	0	+0.37(+1.37%)
Jul 03, 2013	26.93	27.23	26.70	27.02	0	-0.07(-0.27%)
Jul 02, 2013	27.32	27.46	26.87	27.09	0	-0.15(-0.55%)
Jul 01, 2013	27.25	27.42	27.03	27.24	4,736,765	+0.38(+1.43%)
Jun 28, 2013	26.66	27.26	26.50	26.86	6,503,816	+1.28(+4.99%)
Jun 26, 2013	25.63	25.80	25.33	25.58	0	+0.18(+0.71%)
Jun 25, 2013	25.10	25.53	24.83	25.40	0	+0.70(+2.84%)
Jun 24, 2013	25.14	25.16	24.37	24.70	6,455,607	-0.61(-2.41%)
Jun 21, 2013	25.86	25.86	25.11	25.31	10,008,970	-0.35(-1.38%)
Jun 20, 2013	26.28	26.39	25.40	25.66	8,624,172	-0.92(-3.47%)
Jun 19, 2013	26.80	26.99	26.44	26.59	0	-0.37(-1.36%)
Jun 18, 2013	26.47	26.99	26.38	26.95	7,631,408	+0.59(+2.23%)
Jun 17, 2013	26.34	26.62	26.21	26.36	5,209,322	+0.17(+0.66%)
Jun 14, 2013	26.37	26.55	26.11	26.19	0	-0.16(-0.59%)
Jun 13, 2013	26.16	26.42	25.85	26.35	4,894,281	+0.25(+0.94%)
Jun 12, 2013	26.57	26.73	26.01	26.10	5,658,213	-0.22(-0.84%)
Jun 11, 2013	26.11	26.72	26.07	26.32	7,028,809	-0.02(-0.07%)
Jun 10, 2013	26.17	26.44	25.85	26.34	0	-0.02(-0.09%)
Jun 07, 2013	26.59	26.63	26.14	26.36	0	-0.07(-0.25%)
Jun 06, 2013	26.19	26.43	25.88	26.43	6,986,516	+0.26(+0.98%)
Jun 05, 2013	26.80	26.86	25.99	26.17	0	-0.63(-2.35%)
Jun 04, 2013	26.37	26.96	26.37	26.80	0	+0.47(+1.77%)
Jun 03, 2013	25.85	26.36	25.56	26.34	6,747,911	+0.53(+2.04%)
May 31, 2013	26.11	26.27	25.80	25.81	10,363,828	-0.35(-1.35%)
May 30, 2013	26.30	26.62	26.10	26.16	6,187,782	-0.05(-0.21%)
May 29, 2013	25.58	26.35	25.57	26.22	6,720,742	+0.39(+1.51%)
May 28, 2013	26.09	26.12	25.78	25.83	5,687,622	+0.16(+0.61%)
May 24, 2013	25.59	25.79	25.30	25.67	0	-0.08(-0.33%)
May 23, 2013	25.31	26.12	24.95	25.75	12,467,292	+0.49(+1.94%)
May 22, 2013	24.65	25.69	24.65	25.26	0	+0.39(+1.57%)
May 21, 2013	24.59	24.87	24.43	24.87	0	+0.29(+1.17%)
May 20, 2013	24.63	24.68	24.39	24.59	0	-0.26(-1.04%)
May 17, 2013	24.51	24.85	24.32	24.84	0	+0.53(+2.17%)
May 16, 2013	24.41	24.65	24.24	24.32	10,953,125	-0.01(-0.05%)
May 15, 2013	24.50	24.56	24.24	24.33	0	+0.20(+0.84%)
May 13, 2013	23.98	24.50	23.94	24.12	6,699,258	-0.14(-0.57%)
May 10, 2013	24.14	24.39	23.99	24.26	0	+0.10(+0.42%)
May 09, 2013	24.51	24.80	24.03	24.16	17,541,202	-1.19(-4.70%)
May 08, 2013	25.27	25.46	24.86	25.35	9,003,966	+0.00(+0.00%)
May 07, 2013	25.19	25.45	24.90	25.35	9,239,575	+0.21(+0.83%)
May 06, 2013	24.72	25.30	24.72	25.14	0	+0.44(+1.79%)
May 03, 2013	23.96	24.87	23.74	24.70	0	+0.96(+4.04%)
May 02, 2013	22.80	23.91	22.79	23.74	23,371,548	+1.61(+7.28%)

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.