Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.45	23.73	23.13	23.42	204,384	+0.15(+0.66%)
Jul 30, 2013	23.67	23.73	23.21	23.27	441,348	-0.16(-0.69%)
Jul 29, 2013	23.45	23.55	23.31	23.43	300,486	-0.53(-2.23%)
Jul 26, 2013	23.68	23.97	23.54	23.96	130,389	-0.07(-0.30%)
Jul 25, 2013	23.90	24.08	23.78	24.04	523,765	+0.02(+0.07%)
Jul 24, 2013	24.14	24.29	23.96	24.02	427,861	-0.48(-1.95%)
Jul 23, 2013	24.71	24.80	24.42	24.50	271,584	+0.04(+0.16%)
Jul 22, 2013	24.25	24.50	24.05	24.46	276,931	+0.11(+0.47%)
Jul 19, 2013	24.59	24.59	24.17	24.34	322,482	-0.05(-0.20%)
Jul 18, 2013	24.55	24.67	24.35	24.39	232,947	-0.37(-1.50%)
Jul 17, 2013	24.73	24.95	24.65	24.76	254,246	+0.21(+0.86%)
Jul 16, 2013	24.41	24.66	24.24	24.55	282,503	+0.02(+0.07%)
Jul 15, 2013	24.42	24.82	24.42	24.54	395,198	+0.11(+0.46%)
Jul 12, 2013	24.48	24.52	24.19	24.42	585,376	-0.36(-1.43%)
Jul 11, 2013	24.22	24.94	24.21	24.78	502,912	+1.45(+6.20%)
Jul 10, 2013	23.53	23.70	23.28	23.33	474,441	+0.02(+0.10%)
Jul 09, 2013	23.03	23.40	22.93	23.31	511,845	-0.05(-0.21%)
Jul 08, 2013	22.98	23.54	22.98	23.36	459,634	-0.37(-1.57%)
Jul 05, 2013	24.04	24.16	23.12	23.73	666,049	-0.40(-1.67%)
Jul 03, 2013	24.01	24.42	23.72	24.13	338,046	-0.45(-1.84%)
Jul 02, 2013	25.04	25.28	24.32	24.59	493,509	-0.48(-1.93%)
Jul 01, 2013	25.56	25.64	25.00	25.07	376,966	-0.11(-0.45%)
Jun 28, 2013	25.25	25.45	24.99	25.18	1,392,862	+0.19(+0.78%)
Jun 26, 2013	24.42	25.10	24.42	24.99	786,088	+1.43(+6.07%)
Jun 25, 2013	23.37	23.73	23.20	23.56	830,492	+0.36(+1.53%)
Jun 24, 2013	23.20	23.59	22.87	23.20	670,692	-0.64(-2.68%)
Jun 21, 2013	23.74	24.11	23.05	23.84	879,601	+0.70(+3.04%)
Jun 20, 2013	24.34	24.34	22.82	23.14	967,000	-1.83(-7.31%)
Jun 19, 2013	25.81	25.87	24.90	24.97	566,145	-1.31(-4.98%)
Jun 18, 2013	25.99	26.44	25.94	26.27	447,899	+0.46(+1.78%)
Jun 17, 2013	25.98	26.01	25.72	25.81	569,911	+0.34(+1.33%)
Jun 14, 2013	25.76	25.81	25.22	25.47	622,200	+0.11(+0.41%)
Jun 13, 2013	24.38	25.40	24.38	25.37	672,539	+0.95(+3.90%)
Jun 12, 2013	25.14	25.26	24.13	24.42	1,518,706	+0.28(+1.17%)
Jun 11, 2013	24.36	24.57	23.97	24.13	1,013,570	-0.98(-3.89%)
Jun 10, 2013	25.47	25.47	25.01	25.11	875,934	-1.16(-4.40%)
Jun 07, 2013	26.19	26.79	26.04	26.27	579,181	-0.55(-2.05%)
Jun 06, 2013	26.34	26.82	26.27	26.82	733,631	+0.35(+1.31%)
Jun 05, 2013	27.21	27.29	26.44	26.47	668,017	-0.65(-2.38%)
Jun 04, 2013	27.54	27.60	27.11	27.11	386,748	-0.40(-1.44%)
Jun 03, 2013	27.03	27.55	26.88	27.51	992,013	+0.19(+0.71%)
May 31, 2013	27.80	27.96	27.32	27.32	732,776	-0.81(-2.87%)
May 30, 2013	27.97	28.31	27.97	28.12	727,605	-0.32(-1.11%)
May 29, 2013	28.65	28.67	28.37	28.44	493,941	-0.13(-0.45%)
May 28, 2013	28.66	28.80	28.50	28.57	591,514	+0.30(+1.06%)
May 24, 2013	28.55	28.55	28.16	28.27	1,133,529	-0.29(-1.02%)
May 23, 2013	28.53	28.60	27.99	28.56	657,208	-0.35(-1.20%)
May 22, 2013	29.21	29.47	28.80	28.91	557,617	-0.11(-0.36%)
May 21, 2013	29.05	29.17	28.87	29.01	378,188	-0.20(-0.69%)
May 20, 2013	29.26	29.33	29.14	29.22	371,495	+0.43(+1.49%)
May 17, 2013	28.69	28.81	28.67	28.79	311,406	+0.40(+1.42%)
May 16, 2013	28.44	28.52	28.37	28.38	234,779	-0.19(-0.68%)
May 15, 2013	28.49	28.63	28.41	28.58	415,238	+0.21(+0.74%)
May 13, 2013	28.48	28.52	28.33	28.37	439,798	-0.30(-1.04%)
May 10, 2013	28.63	28.74	28.56	28.67	310,345	+0.11(+0.37%)
May 09, 2013	28.76	28.78	28.48	28.56	170,686	-0.12(-0.42%)
May 08, 2013	28.72	28.72	28.63	28.68	430,913	+0.11(+0.37%)
May 07, 2013	28.45	28.67	28.44	28.58	381,117	+0.37(+1.32%)
May 06, 2013	28.12	28.29	28.12	28.21	209,045	+0.12(+0.43%)
May 03, 2013	28.08	28.21	27.98	28.08	1,103,697	-0.39(-1.36%)
May 02, 2013	28.13	28.50	28.11	28.47	563,745	-0.02(-0.08%)

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.