Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.00	28.81	28.00	28.43	0	+0.46(+1.64%)
Jul 30, 2013	28.56	28.65	27.28	27.97	0	-0.54(-1.88%)
Jul 29, 2013	28.06	28.99	27.93	28.51	0	+0.26(+0.92%)
Jul 26, 2013	27.77	28.37	27.62	28.25	0	+0.14(+0.51%)
Jul 25, 2013	27.92	28.47	27.67	28.10	0	+0.21(+0.76%)
Jul 24, 2013	28.14	28.62	27.49	27.89	0	-0.29(-1.04%)
Jul 23, 2013	28.04	28.67	28.04	28.18	0	+0.14(+0.51%)
Jul 22, 2013	28.33	28.69	27.80	28.04	0	-0.44(-1.55%)
Jul 19, 2013	29.12	29.20	27.47	28.48	0	-0.65(-2.22%)
Jul 18, 2013	28.62	29.44	28.20	29.13	0	-0.24(-0.81%)
Jul 17, 2013	29.89	29.92	29.19	29.37	404,178	-0.39(-1.30%)
Jul 16, 2013	31.02	31.27	29.55	29.75	0	-1.08(-3.50%)
Jul 15, 2013	30.43	31.35	30.34	30.83	0	+0.56(+1.85%)
Jul 12, 2013	29.82	30.66	29.74	30.27	0	+0.51(+1.72%)
Jul 11, 2013	30.78	31.13	29.26	29.76	880,249	-0.52(-1.72%)
Jul 10, 2013	30.40	30.55	29.82	30.28	0	-0.11(-0.36%)
Jul 09, 2013	30.53	30.79	30.01	30.39	0	+0.17(+0.57%)
Jul 08, 2013	28.98	30.94	28.95	30.22	0	+1.57(+5.48%)
Jul 05, 2013	28.59	28.93	27.80	28.65	0	+0.61(+2.17%)
Jul 03, 2013	27.32	28.22	27.11	28.04	0	+0.83(+3.04%)
Jul 02, 2013	27.42	27.75	26.87	27.21	719,640	+0.01(+0.03%)
Jul 01, 2013	27.89	28.12	26.78	27.21	0	-0.77(-2.74%)
Jun 28, 2013	28.04	28.40	27.78	27.97	4,092,052	+0.00(+0.00%)
Jun 27, 2013	28.03	28.41	27.74	27.97	0	+0.36(+1.31%)
Jun 26, 2013	26.82	27.88	26.52	27.61	0	+0.79(+2.94%)
Jun 25, 2013	26.76	26.93	26.38	26.82	0	+0.43(+1.61%)
Jun 24, 2013	26.36	26.61	25.55	26.39	0	-0.28(-1.06%)
Jun 21, 2013	26.22	26.82	25.57	26.68	712,876	+0.64(+2.45%)
Jun 20, 2013	26.12	26.83	25.80	26.04	0	-0.60(-2.25%)
Jun 19, 2013	26.00	27.16	25.46	26.64	0	+0.32(+1.23%)
Jun 18, 2013	25.62	27.10	25.52	26.31	1,540,623	+0.93(+3.67%)
Jun 17, 2013	24.45	25.56	24.26	25.38	0	+1.21(+4.99%)
Jun 14, 2013	23.71	24.38	23.48	24.18	0	+0.54(+2.27%)
Jun 13, 2013	22.09	23.89	22.09	23.64	1,848,544	+2.19(+10.22%)
Jun 12, 2013	22.09	22.09	21.39	21.45	423,057	-0.56(-2.54%)
Jun 11, 2013	21.98	22.52	21.35	22.01	471,942	-0.31(-1.38%)
Jun 10, 2013	22.50	22.62	21.97	22.31	0	-0.18(-0.81%)
Jun 07, 2013	22.31	22.96	22.28	22.50	0	+0.20(+0.88%)
Jun 06, 2013	21.23	22.34	20.71	22.30	844,252	+0.95(+4.47%)
Jun 05, 2013	22.23	22.24	21.12	21.34	0	-0.96(-4.31%)
Jun 04, 2013	22.28	22.79	22.13	22.31	0	+0.04(+0.18%)
Jun 03, 2013	22.27	22.61	21.46	22.27	753,049	+0.18(+0.82%)
May 31, 2013	21.62	22.71	21.62	22.09	526,174	+0.32(+1.45%)
May 30, 2013	21.52	21.90	21.36	21.77	311,361	+0.28(+1.32%)
May 29, 2013	21.60	21.90	21.41	21.49	379,547	-0.46(-2.08%)
May 28, 2013	22.60	22.60	21.64	21.94	535,763	-0.20(-0.89%)
May 24, 2013	22.11	22.22	21.11	22.14	0	-0.17(-0.78%)
May 23, 2013	20.99	22.53	20.15	22.31	664,691	+0.95(+4.43%)
May 22, 2013	21.58	21.63	21.01	21.37	0	-0.32(-1.49%)
May 21, 2013	22.09	22.20	20.97	21.69	0	-0.39(-1.79%)
May 20, 2013	22.92	23.16	21.70	22.09	0	-0.84(-3.65%)
May 17, 2013	22.38	23.00	22.17	22.92	0	+0.56(+2.50%)
May 16, 2013	22.71	23.08	22.33	22.36	373,517	-0.50(-2.21%)
May 15, 2013	22.87	22.91	22.50	22.87	0	+0.21(+0.94%)
May 13, 2013	23.55	23.56	22.01	22.65	1,686,529	-0.62(-2.67%)
May 10, 2013	22.50	23.33	22.40	23.27	0	+0.88(+3.93%)
May 09, 2013	21.78	22.69	21.42	22.39	0	+1.04(+4.85%)
May 08, 2013	21.00	21.46	20.82	21.36	676,729	+0.36(+1.72%)
May 07, 2013	21.39	21.49	20.83	21.00	0	-0.18(-0.85%)
May 06, 2013	20.03	21.32	20.01	21.18	0	+1.29(+6.48%)
May 03, 2013	20.15	20.06	19.58	19.89	0	+0.12(+0.60%)
May 02, 2013	19.80	20.55	19.11	19.77	3,079,767	+0.15(+0.76%)

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.