Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	28.28	29.09	28.28	28.71	0	+0.46(+1.64%)
Jul 30, 2013	28.84	28.93	27.54	28.25	0	-0.54(-1.88%)
Jul 29, 2013	28.33	29.27	28.21	28.79	0	+0.26(+0.92%)
Jul 26, 2013	28.04	28.65	27.89	28.52	0	+0.14(+0.50%)
Jul 25, 2013	28.19	28.75	27.94	28.38	0	+0.22(+0.76%)
Jul 24, 2013	28.41	28.91	27.76	28.17	0	-0.29(-1.04%)
Jul 23, 2013	28.32	28.95	28.32	28.46	0	+0.14(+0.51%)
Jul 22, 2013	28.60	28.97	28.07	28.32	0	-0.45(-1.55%)
Jul 19, 2013	29.41	29.49	27.74	28.76	0	-0.65(-2.22%)
Jul 18, 2013	28.90	29.73	28.48	29.42	0	-0.24(-0.81%)
Jul 17, 2013	30.19	30.21	29.48	29.66	400,238	-0.39(-1.30%)
Jul 16, 2013	31.32	31.58	29.84	30.05	0	-1.09(-3.50%)
Jul 15, 2013	30.73	31.66	30.64	31.14	0	+0.57(+1.85%)
Jul 12, 2013	30.11	30.96	30.03	30.57	0	+0.52(+1.72%)
Jul 11, 2013	31.08	31.43	29.55	30.05	871,668	-0.53(-1.72%)
Jul 10, 2013	30.70	30.85	30.11	30.58	0	-0.11(-0.36%)
Jul 09, 2013	30.83	31.09	30.30	30.69	0	+0.18(+0.57%)
Jul 08, 2013	29.27	31.24	29.23	30.52	0	+1.59(+5.48%)
Jul 05, 2013	28.87	29.22	28.07	28.93	0	+0.61(+2.17%)
Jul 03, 2013	27.59	28.50	27.38	28.32	0	+0.84(+3.04%)
Jul 02, 2013	27.69	28.02	27.14	27.48	712,624	+0.01(+0.03%)
Jul 01, 2013	28.17	28.40	27.04	27.47	0	-0.77(-2.74%)
Jun 28, 2013	28.32	28.68	28.05	28.25	4,052,160	+0.00(+0.00%)
Jun 27, 2013	28.30	28.69	28.01	28.25	0	+0.37(+1.31%)
Jun 26, 2013	27.08	28.15	26.78	27.88	0	+0.80(+2.94%)
Jun 25, 2013	27.02	27.20	26.64	27.08	0	+0.43(+1.61%)
Jun 24, 2013	26.62	26.88	25.80	26.65	0	-0.29(-1.06%)
Jun 21, 2013	26.48	27.08	25.82	26.94	705,927	+0.65(+2.45%)
Jun 20, 2013	26.38	27.10	26.06	26.29	0	-0.61(-2.25%)
Jun 19, 2013	26.25	27.43	25.71	26.90	0	+0.33(+1.23%)
Jun 18, 2013	25.87	27.37	25.77	26.57	1,525,604	+0.94(+3.67%)
Jun 17, 2013	24.69	25.82	24.49	25.63	0	+1.22(+4.99%)
Jun 14, 2013	23.94	24.62	23.71	24.41	0	+0.54(+2.27%)
Jun 13, 2013	22.30	24.13	22.30	23.87	1,830,523	+2.21(+10.22%)
Jun 12, 2013	22.30	22.30	21.60	21.66	418,933	-0.57(-2.54%)
Jun 11, 2013	22.19	22.74	21.56	22.22	467,341	-0.31(-1.38%)
Jun 10, 2013	22.72	22.84	22.18	22.53	0	-0.18(-0.81%)
Jun 07, 2013	22.53	23.19	22.49	22.72	0	+0.20(+0.88%)
Jun 06, 2013	21.44	22.56	20.91	22.52	836,021	+0.96(+4.47%)
Jun 05, 2013	22.45	22.46	21.32	21.55	0	-0.97(-4.31%)
Jun 04, 2013	22.50	23.01	22.35	22.53	0	+0.04(+0.18%)
Jun 03, 2013	22.49	22.84	21.67	22.49	745,708	+0.18(+0.82%)
May 31, 2013	21.83	22.93	21.83	22.30	521,044	+0.32(+1.45%)
May 30, 2013	21.73	22.11	21.57	21.98	308,326	+0.29(+1.32%)
May 29, 2013	21.82	22.12	21.62	21.70	375,847	-0.46(-2.08%)
May 28, 2013	22.82	22.82	21.85	22.16	530,540	-0.20(-0.89%)
May 24, 2013	22.33	22.44	21.32	22.36	0	-0.18(-0.78%)
May 23, 2013	21.20	22.75	20.35	22.53	658,211	+0.96(+4.43%)
May 22, 2013	21.79	21.84	21.21	21.58	0	-0.33(-1.49%)
May 21, 2013	22.30	22.42	21.17	21.91	0	-0.40(-1.79%)
May 20, 2013	23.15	23.39	21.91	22.30	0	-0.84(-3.65%)
May 17, 2013	22.60	23.22	22.39	23.15	0	+0.57(+2.50%)
May 16, 2013	22.93	23.31	22.55	22.58	369,876	-0.51(-2.21%)
May 15, 2013	23.10	23.14	22.72	23.09	0	+0.22(+0.94%)
May 13, 2013	23.78	23.79	22.23	22.88	1,670,088	-0.63(-2.67%)
May 10, 2013	22.73	23.56	22.62	23.50	0	+0.89(+3.93%)
May 09, 2013	22.00	22.91	21.63	22.62	0	+1.05(+4.85%)
May 08, 2013	21.20	21.67	21.02	21.57	670,132	+0.36(+1.72%)
May 07, 2013	21.60	21.70	21.04	21.20	0	-0.18(-0.85%)
May 06, 2013	20.23	21.53	20.21	21.39	0	+1.30(+6.48%)
May 03, 2013	20.35	20.26	19.78	20.08	0	+0.12(+0.60%)
May 02, 2013	20.00	20.75	19.30	19.97	3,049,744	+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.