Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	25.27	25.27	24.97	25.17	109,871	-0.40(-1.56%)
Jul 30, 2013	25.40	25.57	25.35	25.57	338,764	+0.34(+1.35%)
Jul 29, 2013	25.00	25.37	25.00	25.23	1,483,747	+0.43(+1.73%)
Jul 26, 2013	24.30	24.80	24.30	24.80	454,175	+0.19(+0.77%)
Jul 25, 2013	24.71	24.79	24.55	24.61	819,137	-0.39(-1.56%)
Jul 24, 2013	25.33	25.35	24.99	25.00	74,836	-0.35(-1.38%)
Jul 23, 2013	25.21	25.40	25.21	25.35	41,752	+0.33(+1.32%)
Jul 22, 2013	24.81	25.06	24.81	25.02	74,131	-0.12(-0.48%)
Jul 19, 2013	25.17	25.17	24.86	25.14	89,003	-0.21(-0.83%)
Jul 18, 2013	25.39	25.39	25.21	25.35	427,943	+0.27(+1.08%)
Jul 17, 2013	25.22	25.37	25.00	25.08	817,647	-0.32(-1.26%)
Jul 16, 2013	25.68	25.68	25.30	25.40	135,686	-0.20(-0.78%)
Jul 15, 2013	25.47	25.60	25.42	25.60	131,937	+0.13(+0.51%)
Jul 12, 2013	25.55	25.55	25.41	25.47	39,605	+0.22(+0.87%)
Jul 11, 2013	25.09	25.26	24.94	25.25	73,632	+0.83(+3.40%)
Jul 10, 2013	24.46	24.53	24.38	24.42	48,715	-0.14(-0.57%)
Jul 09, 2013	24.41	24.68	24.37	24.56	109,923	+0.19(+0.78%)
Jul 08, 2013	24.05	24.39	24.05	24.37	116,800	-0.07(-0.31%)
Jul 05, 2013	24.40	24.55	24.35	24.45	49,763	+0.02(+0.10%)
Jul 03, 2013	24.27	24.48	24.04	24.42	83,433	+0.36(+1.50%)
Jul 02, 2013	24.28	24.41	23.99	24.06	96,124	-0.10(-0.41%)
Jul 01, 2013	24.35	24.37	24.11	24.16	191,330	-0.01(-0.04%)
Jun 28, 2013	24.10	24.26	23.95	24.17	166,985	+0.26(+1.09%)
Jun 26, 2013	23.68	23.99	23.68	23.91	119,842	-0.33(-1.36%)
Jun 25, 2013	23.92	24.33	23.92	24.24	244,887	-0.19(-0.78%)
Jun 24, 2013	24.03	24.45	23.96	24.43	56,842	-0.67(-2.67%)
Jun 21, 2013	25.07	25.17	24.65	25.10	76,792	+1.12(+4.67%)
Jun 20, 2013	24.14	24.39	23.93	23.98	50,856	-1.27(-5.03%)
Jun 19, 2013	25.61	25.80	25.23	25.25	44,521	-0.58(-2.25%)
Jun 18, 2013	25.85	25.97	25.72	25.83	51,019	+0.17(+0.66%)
Jun 17, 2013	25.61	25.89	24.89	25.66	39,172	+0.45(+1.79%)
Jun 14, 2013	25.42	25.42	25.05	25.21	50,724	-0.40(-1.56%)
Jun 13, 2013	25.40	25.75	25.35	25.61	66,377	+0.30(+1.19%)
Jun 12, 2013	25.45	25.63	25.21	25.31	46,701	+0.39(+1.57%)
Jun 11, 2013	24.94	25.09	24.80	24.92	60,473	-0.57(-2.24%)
Jun 10, 2013	25.40	25.63	25.23	25.49	101,171	-0.20(-0.78%)
Jun 07, 2013	25.07	25.69	25.07	25.69	167,494	+1.56(+6.46%)
Jun 06, 2013	24.00	24.13	23.59	24.13	158,687	+0.45(+1.90%)
Jun 05, 2013	23.89	24.04	23.64	23.68	98,652	-1.06(-4.28%)
Jun 04, 2013	24.79	24.85	24.53	24.74	61,212	+0.35(+1.44%)
Jun 03, 2013	24.18	24.42	23.83	24.39	93,943	-0.32(-1.30%)
May 31, 2013	24.93	25.00	24.60	24.71	100,003	+0.07(+0.28%)
May 30, 2013	24.35	24.71	24.30	24.64	83,840	+0.10(+0.41%)
May 29, 2013	24.67	24.78	24.21	24.54	124,971	-0.93(-3.65%)
May 28, 2013	25.60	25.78	25.29	25.47	133,106	-0.09(-0.35%)
May 24, 2013	25.61	25.64	25.12	25.56	134,051	-0.87(-3.29%)
May 23, 2013	26.35	26.47	25.12	26.43	134,754	-0.62(-2.29%)
May 22, 2013	27.26	27.45	26.77	27.05	471,510	+0.74(+2.81%)
May 21, 2013	26.28	26.50	26.28	26.31	1,593,581	+0.26(+1.00%)
May 20, 2013	26.16	26.16	25.86	26.05	1,069,589	-0.36(-1.36%)
May 17, 2013	26.49	26.55	26.36	26.41	1,040,278	-0.22(-0.83%)
May 16, 2013	26.85	26.85	26.59	26.63	62,745	-0.42(-1.55%)
May 15, 2013	26.76	27.05	26.75	27.05	66,602	+0.31(+1.16%)
May 13, 2013	26.65	26.75	26.62	26.74	53,706	+0.34(+1.29%)
May 10, 2013	26.41	26.44	26.16	26.40	53,429	-0.56(-2.08%)
May 09, 2013	26.68	26.99	26.68	26.96	62,130	+0.21(+0.79%)
May 08, 2013	26.50	26.90	26.50	26.75	125,253	+0.96(+3.72%)
May 07, 2013	25.43	25.85	25.43	25.79	140,568	+0.38(+1.50%)
May 06, 2013	25.60	25.60	25.41	25.41	86,576	-0.22(-0.86%)
May 03, 2013	25.58	25.71	25.52	25.63	117,889	+0.25(+0.99%)
May 02, 2013	24.81	25.51	24.80	25.38	365,491	+0.70(+2.84%)

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.