Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.01	24.64	23.84	24.64	79,297	+0.16(+0.65%)
Jul 30, 2013	24.67	24.70	24.41	24.48	82,109	-0.04(-0.16%)
Jul 29, 2013	24.68	24.69	24.49	24.52	10,527	-0.39(-1.58%)
Jul 26, 2013	24.84	24.92	24.72	24.91	11,962	+0.32(+1.30%)
Jul 25, 2013	24.36	24.62	24.33	24.59	29,351	-0.01(-0.05%)
Jul 24, 2013	24.68	24.76	24.50	24.61	8,140	-0.63(-2.51%)
Jul 23, 2013	25.28	25.28	25.13	25.24	8,538	-0.30(-1.17%)
Jul 22, 2013	25.54	25.62	25.45	25.54	15,266	+0.08(+0.33%)
Jul 19, 2013	24.96	25.45	24.95	25.45	14,147	+0.83(+3.38%)
Jul 18, 2013	25.15	25.15	24.62	24.62	71,105	-0.63(-2.50%)
Jul 17, 2013	25.41	25.45	25.25	25.25	56,081	+0.09(+0.37%)
Jul 16, 2013	24.98	25.19	24.96	25.16	19,072	+0.38(+1.54%)
Jul 15, 2013	24.87	25.01	24.76	24.78	7,410	+0.12(+0.49%)
Jul 12, 2013	24.85	25.15	24.57	24.66	29,948	-0.04(-0.16%)
Jul 11, 2013	24.60	24.71	24.36	24.70	35,057	+0.53(+2.21%)
Jul 10, 2013	24.50	24.52	24.12	24.16	23,225	-0.46(-1.85%)
Jul 09, 2013	24.59	24.63	24.46	24.62	11,879	+0.15(+0.60%)
Jul 08, 2013	24.49	24.60	24.43	24.47	24,314	+0.38(+1.57%)
Jul 05, 2013	25.07	25.07	24.09	24.09	73,030	-1.76(-6.80%)
Jul 03, 2013	26.04	26.05	25.83	25.85	14,372	-0.19(-0.74%)
Jul 02, 2013	26.10	26.25	25.97	26.04	11,906	-0.05(-0.19%)
Jul 01, 2013	25.63	26.09	25.59	26.09	84,727	+0.18(+0.69%)
Jun 28, 2013	25.33	25.97	25.23	25.91	61,220	+0.77(+3.06%)
Jun 26, 2013	25.15	25.36	24.73	25.14	51,821	+0.33(+1.35%)
Jun 25, 2013	25.31	25.31	24.80	24.81	36,941	-0.45(-1.78%)
Jun 24, 2013	24.81	25.44	24.71	25.26	103,722	+0.09(+0.37%)
Jun 21, 2013	25.79	25.96	24.99	25.16	178,402	-0.86(-3.32%)
Jun 20, 2013	25.80	26.36	25.48	26.03	154,838	-0.79(-2.93%)
Jun 19, 2013	27.58	27.58	26.67	26.81	64,869	-0.48(-1.77%)
Jun 18, 2013	27.05	27.47	27.04	27.30	13,337	+0.03(+0.11%)
Jun 17, 2013	27.65	27.65	27.27	27.27	34,990	-0.41(-1.50%)
Jun 14, 2013	27.70	28.00	27.68	27.68	19,281	+0.05(+0.18%)
Jun 13, 2013	27.23	27.69	27.20	27.63	16,972	+0.71(+2.65%)
Jun 12, 2013	27.21	27.67	26.92	26.92	49,270	-0.66(-2.40%)
Jun 11, 2013	26.93	27.58	26.83	27.58	21,471	+0.53(+1.97%)
Jun 10, 2013	27.47	27.47	27.01	27.05	71,954	-0.29(-1.07%)
Jun 07, 2013	27.75	28.05	27.34	27.34	55,396	-0.97(-3.43%)
Jun 06, 2013	28.15	29.02	28.05	28.31	144,539	-0.10(-0.34%)
Jun 05, 2013	27.87	28.41	27.85	28.41	78,383	+0.63(+2.26%)
Jun 04, 2013	27.65	27.94	27.61	27.78	23,476	-0.33(-1.16%)
Jun 03, 2013	27.65	28.45	27.28	28.11	35,852	+0.24(+0.86%)
May 31, 2013	28.03	28.03	27.25	27.87	47,817	-0.14(-0.49%)
May 30, 2013	28.20	28.27	27.88	28.00	92,915	-0.14(-0.49%)
May 29, 2013	27.87	28.14	27.82	28.14	136,480	+0.58(+2.10%)
May 28, 2013	28.59	28.66	27.56	27.56	76,605	-1.44(-4.96%)
May 24, 2013	29.20	29.20	28.97	29.00	5,279	+0.10(+0.34%)
May 23, 2013	28.99	29.09	28.59	28.90	20,911	+0.24(+0.84%)
May 22, 2013	29.58	29.83	28.55	28.66	62,497	-0.87(-2.94%)
May 21, 2013	28.82	29.53	28.82	29.53	8,499	+0.46(+1.58%)
May 20, 2013	29.38	29.38	28.99	29.07	8,904	-0.02(-0.06%)
May 17, 2013	29.58	29.67	29.09	29.09	39,591	-0.78(-2.62%)
May 16, 2013	29.62	30.06	29.62	29.87	224,902	+0.63(+2.15%)
May 15, 2013	29.34	29.39	28.82	29.25	38,733	-0.29(-0.98%)
May 13, 2013	29.57	29.68	29.54	29.54	21,895	-0.48(-1.59%)
May 10, 2013	30.28	30.31	29.57	30.01	25,612	-0.74(-2.41%)
May 09, 2013	30.92	31.23	30.73	30.75	23,930	-0.02(-0.05%)
May 08, 2013	30.73	30.96	30.71	30.77	11,340	+0.04(+0.12%)
May 07, 2013	30.83	30.83	30.69	30.73	19,382	-0.19(-0.62%)
May 06, 2013	31.24	31.24	30.78	30.93	26,676	-0.14(-0.46%)
May 03, 2013	31.73	31.74	31.05	31.07	380,390	-1.61(-4.93%)
May 02, 2013	32.52	32.68	32.45	32.68	64,541	-0.04(-0.11%)

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.