Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.59	24.92	24.25	24.69	2,183,694	+0.44(+1.83%)
Jul 30, 2013	25.15	25.15	24.03	24.24	3,255,401	-0.55(-2.22%)
Jul 29, 2013	25.66	25.70	24.61	24.79	3,029,809	-0.93(-3.60%)
Jul 26, 2013	25.72	25.88	25.36	25.72	1,741,975	-0.16(-0.63%)
Jul 25, 2013	25.71	25.93	25.53	25.88	1,587,025	+0.01(+0.04%)
Jul 24, 2013	26.44	26.47	25.70	25.87	1,139,097	-0.55(-2.08%)
Jul 23, 2013	26.64	26.94	26.29	26.42	1,034,932	-0.08(-0.29%)
Jul 22, 2013	26.82	26.99	26.43	26.50	1,181,340	-0.44(-1.65%)
Jul 19, 2013	26.43	27.02	26.39	26.94	1,600,038	+0.56(+2.12%)
Jul 18, 2013	25.89	26.69	25.89	26.38	1,802,255	+0.60(+2.32%)
Jul 17, 2013	24.78	25.95	24.64	25.78	4,527,955	-0.24(-0.93%)
Jul 16, 2013	26.49	26.64	25.76	26.02	1,397,734	-0.37(-1.39%)
Jul 15, 2013	26.58	26.74	26.31	26.39	892,963	-0.11(-0.40%)
Jul 12, 2013	26.45	26.78	26.39	26.50	1,481,578	+0.01(+0.04%)
Jul 11, 2013	27.08	27.09	26.43	26.49	948,090	-0.05(-0.18%)
Jul 10, 2013	26.99	27.09	26.39	26.54	1,373,285	-0.45(-1.68%)
Jul 09, 2013	26.55	27.10	26.45	26.99	1,065,124	+0.63(+2.38%)
Jul 08, 2013	26.39	26.58	26.23	26.36	1,069,497	+0.08(+0.29%)
Jul 05, 2013	25.86	26.40	25.69	26.29	930,213	+0.69(+2.71%)
Jul 03, 2013	25.69	25.88	25.43	25.59	739,706	-0.10(-0.38%)
Jul 02, 2013	25.21	25.92	25.12	25.69	1,946,468	+0.51(+2.03%)
Jul 01, 2013	25.16	25.68	25.07	25.18	1,553,100	+0.18(+0.73%)
Jun 28, 2013	25.42	25.49	24.90	24.99	1,998,534	-0.46(-1.82%)
Jun 27, 2013	25.67	25.87	25.42	25.46	1,556,359	-0.02(-0.08%)
Jun 26, 2013	25.75	25.81	25.23	25.48	1,344,527	-0.13(-0.49%)
Jun 25, 2013	25.23	25.75	24.91	25.60	1,763,551	+0.69(+2.79%)
Jun 24, 2013	25.27	25.43	24.56	24.91	1,889,983	-0.91(-3.51%)
Jun 21, 2013	26.55	26.64	25.66	25.81	2,497,350	-0.67(-2.55%)
Jun 20, 2013	26.73	27.04	26.33	26.49	3,816,321	-0.71(-2.62%)
Jun 19, 2013	27.19	27.55	27.05	27.20	3,183,861	+0.10(+0.36%)
Jun 18, 2013	26.84	27.36	26.76	27.10	2,205,933	+0.24(+0.90%)
Jun 17, 2013	26.44	27.09	26.36	26.86	1,611,188	+0.63(+2.39%)
Jun 14, 2013	25.84	26.53	25.84	26.24	2,402,676	+0.33(+1.26%)
Jun 13, 2013	25.26	25.98	25.14	25.91	1,391,162	+0.65(+2.56%)
Jun 12, 2013	25.57	25.70	24.97	25.26	2,060,143	+0.00(+0.00%)
Jun 11, 2013	25.47	25.77	25.17	25.26	1,607,859	-0.74(-2.85%)
Jun 10, 2013	26.41	26.49	25.91	26.01	958,067	-0.33(-1.24%)
Jun 07, 2013	25.96	26.37	25.58	26.33	1,260,626	+0.55(+2.13%)
Jun 06, 2013	25.53	25.99	25.23	25.78	1,910,641	+0.28(+1.10%)
Jun 05, 2013	25.30	25.59	25.23	25.50	2,922,331	+0.18(+0.72%)
Jun 04, 2013	25.83	26.17	25.19	25.32	2,287,751	-0.56(-2.16%)
Jun 03, 2013	25.79	26.11	25.44	25.88	1,306,252	+0.17(+0.67%)
May 31, 2013	26.45	26.50	25.69	25.71	2,829,248	-0.94(-3.54%)
May 30, 2013	27.19	27.26	26.56	26.65	1,894,657	-0.57(-2.09%)
May 29, 2013	27.04	27.40	26.85	27.22	1,702,193	-0.05(-0.18%)
May 28, 2013	27.69	27.85	26.77	27.27	2,193,159	+0.10(+0.35%)
May 24, 2013	27.10	27.35	26.85	27.17	865,391	-0.18(-0.67%)
May 23, 2013	27.12	27.37	26.79	27.35	1,420,609	-0.37(-1.32%)
May 22, 2013	27.69	28.15	27.49	27.72	2,701,837	+0.01(+0.03%)
May 21, 2013	27.91	28.07	27.53	27.71	1,174,542	-0.10(-0.35%)
May 20, 2013	27.35	27.94	27.32	27.81	2,047,925	+0.40(+1.48%)
May 17, 2013	27.32	27.57	27.05	27.40	2,917,893	+0.38(+1.39%)
May 16, 2013	27.20	27.31	26.93	27.03	2,907,867	-0.17(-0.64%)
May 15, 2013	27.12	27.39	27.05	27.20	1,912,551	-0.02(-0.07%)
May 13, 2013	27.44	27.66	27.10	27.22	1,890,823	-0.18(-0.67%)
May 10, 2013	27.45	27.54	26.98	27.40	1,993,791	-0.20(-0.73%)
May 09, 2013	27.54	27.79	27.25	27.61	1,264,556	-0.02(-0.07%)
May 08, 2013	27.15	27.66	27.02	27.62	1,949,340	+0.46(+1.70%)
May 07, 2013	26.91	27.29	26.82	27.16	1,447,207	+0.38(+1.40%)
May 06, 2013	26.74	26.91	26.56	26.79	1,614,195	+0.07(+0.25%)
May 03, 2013	26.26	26.84	25.91	26.72	1,698,257	+0.81(+3.12%)
May 02, 2013	26.67	26.67	25.83	25.91	3,557,028	+0.15(+0.60%)

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.