Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.29	29.10	28.29	28.72	0	+0.46(+1.64%)
Jul 30, 2013	28.85	28.94	27.55	28.25	0	-0.54(-1.88%)
Jul 29, 2013	28.34	29.28	28.21	28.80	0	+0.26(+0.92%)
Jul 26, 2013	28.05	28.66	27.90	28.53	0	+0.14(+0.51%)
Jul 25, 2013	28.20	28.76	27.95	28.39	0	+0.22(+0.76%)
Jul 24, 2013	28.42	28.92	27.77	28.17	0	-0.29(-1.04%)
Jul 23, 2013	28.33	28.96	28.33	28.47	0	+0.14(+0.51%)
Jul 22, 2013	28.61	28.98	28.08	28.33	0	-0.45(-1.55%)
Jul 19, 2013	29.42	29.50	27.75	28.77	0	-0.65(-2.22%)
Jul 18, 2013	28.91	29.74	28.49	29.43	0	-0.24(-0.81%)
Jul 17, 2013	30.20	30.22	29.49	29.66	400,115	-0.39(-1.30%)
Jul 16, 2013	31.33	31.58	29.85	30.06	0	-1.09(-3.50%)
Jul 15, 2013	30.74	31.67	30.65	31.15	0	+0.57(+1.85%)
Jul 12, 2013	30.12	30.97	30.04	30.58	0	+0.52(+1.72%)
Jul 11, 2013	31.09	31.44	29.56	30.06	871,400	-0.53(-1.72%)
Jul 10, 2013	30.71	30.86	30.12	30.59	0	-0.11(-0.36%)
Jul 09, 2013	30.84	31.10	30.31	30.70	0	+0.18(+0.57%)
Jul 08, 2013	29.27	31.25	29.24	30.53	0	+1.59(+5.48%)
Jul 05, 2013	28.88	29.23	28.08	28.94	0	+0.61(+2.17%)
Jul 03, 2013	27.60	28.51	27.39	28.33	0	+0.84(+3.04%)
Jul 02, 2013	27.70	28.03	27.15	27.49	712,405	+0.01(+0.03%)
Jul 01, 2013	28.17	28.41	27.05	27.48	0	-0.77(-2.74%)
Jun 28, 2013	28.33	28.68	28.06	28.25	4,050,914	+0.00(+0.00%)
Jun 27, 2013	28.31	28.70	28.02	28.25	0	+0.37(+1.31%)
Jun 26, 2013	27.09	28.16	26.79	27.89	0	+0.80(+2.94%)
Jun 25, 2013	27.03	27.21	26.64	27.09	0	+0.43(+1.61%)
Jun 24, 2013	26.63	26.88	25.81	26.66	0	-0.29(-1.06%)
Jun 21, 2013	26.49	27.09	25.83	26.95	705,710	+0.65(+2.45%)
Jun 20, 2013	26.39	27.11	26.06	26.30	0	-0.61(-2.25%)
Jun 19, 2013	26.26	27.43	25.72	26.91	0	+0.33(+1.23%)
Jun 18, 2013	25.88	27.37	25.78	26.58	1,525,135	+0.94(+3.67%)
Jun 17, 2013	24.70	25.82	24.50	25.64	0	+1.22(+4.99%)
Jun 14, 2013	23.95	24.63	23.72	24.42	0	+0.54(+2.27%)
Jun 13, 2013	22.31	24.13	22.31	23.88	1,829,961	+2.22(+10.22%)
Jun 12, 2013	22.31	22.31	21.61	21.66	418,804	-0.57(-2.55%)
Jun 11, 2013	22.20	22.75	21.57	22.23	467,198	-0.31(-1.38%)
Jun 10, 2013	22.72	22.85	22.19	22.54	0	-0.18(-0.81%)
Jun 07, 2013	22.53	23.19	22.50	22.72	0	+0.20(+0.88%)
Jun 06, 2013	21.45	22.57	20.92	22.53	835,764	+0.96(+4.47%)
Jun 05, 2013	22.45	22.47	21.33	21.56	0	-0.97(-4.31%)
Jun 04, 2013	22.51	23.02	22.36	22.53	0	+0.04(+0.18%)
Jun 03, 2013	22.49	22.84	21.68	22.49	745,479	+0.18(+0.82%)
May 31, 2013	21.84	22.94	21.84	22.31	520,884	+0.32(+1.45%)
May 30, 2013	21.74	22.12	21.58	21.99	308,231	+0.29(+1.32%)
May 29, 2013	21.82	22.13	21.62	21.70	375,731	-0.46(-2.08%)
May 28, 2013	22.83	22.83	21.86	22.17	530,377	-0.20(-0.89%)
May 24, 2013	22.33	22.45	21.32	22.37	0	-0.18(-0.78%)
May 23, 2013	21.20	22.76	20.36	22.54	658,009	+0.96(+4.43%)
May 22, 2013	21.80	21.85	21.22	21.59	0	-0.33(-1.49%)
May 21, 2013	22.31	22.43	21.18	21.91	0	-0.40(-1.79%)
May 20, 2013	23.15	23.39	21.92	22.31	0	-0.84(-3.65%)
May 17, 2013	22.61	23.23	22.40	23.15	0	+0.57(+2.50%)
May 16, 2013	22.94	23.31	22.56	22.59	369,762	-0.51(-2.21%)
May 15, 2013	23.11	23.15	22.73	23.10	0	+0.22(+0.94%)
May 13, 2013	23.79	23.80	22.23	22.88	1,669,575	-0.63(-2.67%)
May 10, 2013	22.73	23.57	22.63	23.51	0	+0.89(+3.93%)
May 09, 2013	22.00	22.92	21.64	22.62	0	+1.05(+4.85%)
May 08, 2013	21.21	21.68	21.03	21.57	669,926	+0.36(+1.72%)
May 07, 2013	21.61	21.71	21.04	21.21	0	-0.18(-0.85%)
May 06, 2013	20.23	21.54	20.22	21.39	0	+1.30(+6.48%)
May 03, 2013	20.35	20.27	19.78	20.09	0	+0.12(+0.60%)
May 02, 2013	20.00	20.76	19.31	19.97	3,048,807	+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.