Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.99	25.36	24.96	25.17	0	+0.18(+0.71%)
Jul 30, 2013	25.61	25.65	24.95	25.00	0	-0.45(-1.77%)
Jul 29, 2013	25.32	25.52	25.17	25.45	0	+0.02(+0.10%)
Jul 26, 2013	24.82	25.44	24.80	25.42	0	+0.35(+1.41%)
Jul 25, 2013	24.61	25.11	24.58	25.07	0	+0.27(+1.10%)
Jul 24, 2013	25.00	25.04	24.63	24.80	0	-0.23(-0.90%)
Jul 23, 2013	24.77	25.21	24.71	25.02	0	+0.31(+1.24%)
Jul 22, 2013	24.90	24.76	24.51	24.71	0	+0.01(+0.03%)
Jul 19, 2013	24.63	24.72	24.30	24.71	0	+0.09(+0.36%)
Jul 18, 2013	24.63	24.88	24.46	24.62	16,312,223	-0.07(-0.28%)
Jul 17, 2013	24.26	25.10	24.03	24.69	24,239,304	+0.64(+2.68%)
Jul 16, 2013	24.23	24.30	23.95	24.04	0	-0.25(-1.04%)
Jul 15, 2013	24.53	24.55	24.22	24.30	0	-0.14(-0.59%)
Jul 12, 2013	24.28	24.49	24.18	24.44	0	+0.16(+0.65%)
Jul 11, 2013	23.83	24.31	23.71	24.28	0	+0.82(+3.48%)
Jul 10, 2013	23.37	23.52	23.27	23.47	9,892,752	+0.09(+0.38%)
Jul 09, 2013	23.38	23.48	23.13	23.38	0	+0.23(+1.01%)
Jul 08, 2013	23.31	23.39	23.10	23.14	0	-0.02(-0.10%)
Jul 05, 2013	23.27	23.34	22.94	23.17	0	+0.16(+0.70%)
Jul 03, 2013	23.01	23.18	22.98	23.01	0	-0.16(-0.69%)
Jul 02, 2013	23.19	23.48	23.10	23.17	0	-0.21(-0.91%)
Jul 01, 2013	23.18	23.71	23.11	23.38	0	+0.41(+1.81%)
Jun 28, 2013	23.26	23.51	22.97	22.97	15,462,187	-0.26(-1.11%)
Jun 26, 2013	23.20	23.38	23.09	23.23	0	+0.19(+0.80%)
Jun 25, 2013	23.25	23.32	22.97	23.04	0	-0.02(-0.07%)
Jun 24, 2013	23.01	23.23	22.88	23.06	0	-0.16(-0.71%)
Jun 21, 2013	23.04	23.35	22.72	23.22	24,513,090	+0.41(+1.78%)
Jun 20, 2013	23.52	23.70	22.73	22.82	0	-0.96(-4.03%)
Jun 19, 2013	24.48	24.61	23.77	23.77	10,837,350	-0.78(-3.18%)
Jun 18, 2013	24.42	24.64	24.34	24.55	7,584,545	+0.13(+0.53%)
Jun 17, 2013	24.08	24.67	24.08	24.43	0	+0.43(+1.78%)
Jun 14, 2013	24.01	24.34	23.85	24.00	0	-0.13(-0.53%)
Jun 13, 2013	23.73	24.15	23.50	24.13	9,789,594	+0.35(+1.49%)
Jun 12, 2013	24.15	24.19	23.71	23.77	10,485,046	-0.22(-0.91%)
Jun 11, 2013	24.10	24.13	23.52	23.99	0	+0.18(+0.74%)
Jun 10, 2013	24.02	24.30	23.72	23.81	0	-0.23(-0.94%)
Jun 07, 2013	23.78	24.12	23.60	24.04	0	+0.46(+1.95%)
Jun 06, 2013	23.76	23.81	23.41	23.58	13,251,812	-0.14(-0.61%)
Jun 05, 2013	23.71	23.82	23.61	23.72	9,457,800	-0.08(-0.34%)
Jun 04, 2013	24.09	24.20	23.64	23.81	0	-0.14(-0.57%)
Jun 03, 2013	23.72	23.95	23.52	23.94	11,029,402	+0.21(+0.90%)
May 31, 2013	23.66	24.02	23.52	23.73	23,292,912	-0.10(-0.42%)
May 30, 2013	24.19	24.29	23.81	23.83	0	-0.55(-2.25%)
May 29, 2013	25.02	25.13	24.37	24.38	17,529,700	-0.80(-3.20%)
May 28, 2013	25.14	25.70	25.04	25.18	12,657,381	+0.27(+1.07%)
May 24, 2013	24.96	25.22	24.76	24.92	0	-0.23(-0.90%)
May 23, 2013	25.30	25.57	24.94	25.14	18,578,414	-0.43(-1.70%)
May 22, 2013	24.91	25.75	24.88	25.58	22,822,420	+0.62(+2.47%)
May 21, 2013	24.89	24.96	24.63	24.96	0	+0.16(+0.67%)
May 20, 2013	25.35	25.37	24.75	24.80	0	-0.56(-2.22%)
May 17, 2013	25.29	25.46	25.08	25.36	0	+0.03(+0.13%)
May 16, 2013	25.28	25.50	25.12	25.33	13,689,153	-0.03(-0.13%)
May 15, 2013	25.12	25.38	25.04	25.36	8,482,467	+0.54(+2.17%)
May 13, 2013	24.57	24.88	24.51	24.82	0	+0.16(+0.65%)
May 10, 2013	24.74	24.78	24.49	24.66	0	+0.04(+0.16%)
May 09, 2013	24.92	25.00	24.58	24.62	0	-0.27(-1.10%)
May 08, 2013	25.09	25.36	24.66	24.89	28,518,696	-0.39(-1.56%)
May 07, 2013	25.00	25.30	24.99	25.29	9,345,912	+0.21(+0.84%)
May 06, 2013	25.47	25.60	25.04	25.08	12,133,580	-0.47(-1.83%)
May 03, 2013	25.50	25.62	25.29	25.54	0	+0.25(+0.99%)
May 02, 2013	25.33	25.55	25.21	25.29	9,271,843	-0.03(-0.13%)

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.