Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.39	24.56	24.00	24.06	2,293,836	-0.33(-1.35%)
Jul 30, 2013	24.79	24.79	24.26	24.39	1,984,235	-0.31(-1.26%)
Jul 29, 2013	25.05	25.22	24.50	24.70	1,725,788	-0.41(-1.63%)
Jul 26, 2013	24.19	25.28	24.15	25.11	2,581,407	+0.70(+2.87%)
Jul 25, 2013	24.00	24.78	23.75	24.41	3,705,536	+0.72(+3.04%)
Jul 24, 2013	24.42	24.42	23.39	23.69	1,697,528	-0.68(-2.79%)
Jul 23, 2013	24.14	24.57	24.14	24.37	2,482,108	+0.40(+1.67%)
Jul 22, 2013	23.84	24.01	23.64	23.97	1,486,830	+0.49(+2.09%)
Jul 19, 2013	23.55	23.83	23.30	23.48	1,565,634	-0.07(-0.30%)
Jul 18, 2013	23.77	24.18	23.55	23.55	1,985,709	-0.16(-0.67%)
Jul 17, 2013	23.71	24.07	23.66	23.71	2,010,976	-0.02(-0.08%)
Jul 16, 2013	23.41	23.77	23.32	23.73	1,617,727	+0.53(+2.28%)
Jul 15, 2013	23.00	23.22	22.83	23.20	1,132,443	+0.35(+1.53%)
Jul 12, 2013	23.30	23.30	22.62	22.85	1,686,917	-0.46(-1.97%)
Jul 11, 2013	22.72	23.34	22.61	23.31	2,288,601	+1.47(+6.73%)
Jul 10, 2013	22.45	22.49	21.62	21.84	2,789,900	-0.55(-2.46%)
Jul 09, 2013	21.32	22.52	21.23	22.39	2,208,247	+1.21(+5.71%)
Jul 08, 2013	21.75	21.76	21.11	21.18	1,415,168	-0.37(-1.72%)
Jul 05, 2013	22.24	22.24	21.27	21.55	2,992,162	-0.72(-3.23%)
Jul 04, 2013	22.15	22.50	22.02	22.27	509,546	+0.32(+1.46%)
Jul 03, 2013	21.68	21.95	21.38	21.95	1,167,686	+0.27(+1.25%)
Jul 02, 2013	22.55	22.56	21.38	21.68	2,113,031	-0.79(-3.52%)
Jun 28, 2013		22.47	22.47	22.47	0	+0.23(+1.03%)
Jun 27, 2013	22.08	22.45	21.99	22.24	1,723,767	+0.48(+2.21%)
Jun 26, 2013	22.66	22.66	21.65	21.76	3,485,817	-0.18(-0.82%)
Jun 25, 2013	21.60	22.06	21.42	21.94	2,312,163	+0.72(+3.39%)
Jun 24, 2013	22.25	22.46	21.22	21.22	3,451,294	-1.55(-6.81%)
Jun 21, 2013	22.73	23.00	21.82	22.77	4,961,876	+0.26(+1.16%)
Jun 20, 2013	21.76	22.80	21.67	22.51	3,664,194	-0.59(-2.55%)
Jun 19, 2013	23.80	24.04	22.96	23.10	2,609,581	-0.93(-3.87%)
Jun 18, 2013	23.76	24.17	23.60	24.03	1,979,784	+0.09(+0.38%)
Jun 17, 2013	24.22	24.46	23.89	23.94	1,621,620	+0.01(+0.04%)
Jun 14, 2013	24.75	25.04	23.92	23.93	2,380,886	-0.82(-3.31%)
Jun 13, 2013	23.81	24.85	23.79	24.75	1,853,386	+0.69(+2.87%)
Jun 12, 2013	24.74	24.76	24.00	24.06	2,196,722	-0.70(-2.83%)
Jun 11, 2013	24.72	25.17	24.38	24.76	2,115,595	-0.28(-1.12%)
Jun 10, 2013	25.64	25.64	24.82	25.04	3,586,678	-0.61(-2.38%)
Jun 07, 2013	26.60	26.61	25.57	25.65	2,901,943	-1.11(-4.15%)
Jun 06, 2013	27.10	27.31	26.51	26.76	1,707,694	-0.35(-1.29%)
Jun 05, 2013	27.60	27.69	26.95	27.11	1,907,341	-0.71(-2.55%)
Jun 04, 2013	27.69	28.15	27.61	27.82	1,315,711	+0.20(+0.72%)
Jun 03, 2013	27.62	27.85	27.46	27.62	2,749,770	-0.07(-0.25%)
May 31, 2013	28.25	28.38	27.65	27.69	2,696,751	-0.90(-3.15%)
May 30, 2013	27.95	28.84	27.89	28.59	1,638,599	+0.69(+2.47%)
May 29, 2013	28.01	28.20	27.58	27.90	3,322,766	-0.32(-1.13%)
May 28, 2013	28.52	28.57	28.15	28.22	1,931,952	+0.01(+0.04%)
May 27, 2013	28.29	28.29	28.02	28.21	282,046	+0.12(+0.43%)
May 24, 2013	28.00	28.49	27.98	28.09	1,238,977	-0.11(-0.39%)
May 23, 2013	28.38	28.55	27.91	28.20	3,182,154	-1.26(-4.28%)
May 22, 2013	28.98	29.72	28.72	29.46	3,194,253	+0.97(+3.40%)
May 21, 2013	28.46	28.94	28.22	28.49	1,756,726	+0.51(+1.82%)
May 17, 2013		27.98	27.98	27.98	0	+0.21(+0.76%)
May 16, 2013	27.89	28.34	27.50	27.77	2,166,351	-0.28(-1.00%)
May 15, 2013	27.66	28.17	27.15	28.05	2,807,013	-0.66(-2.30%)
May 13, 2013	29.21	29.29	28.42	28.71	1,651,454	-0.80(-2.71%)
May 10, 2013	28.87	29.58	28.63	29.51	1,735,451	+0.40(+1.37%)
May 09, 2013	29.14	29.52	28.87	29.11	2,767,886	-0.23(-0.78%)
May 08, 2013	28.29	29.45	28.24	29.34	3,252,948	+1.37(+4.90%)
May 07, 2013	27.63	28.07	27.58	27.97	2,241,374	+0.11(+0.39%)
May 06, 2013	27.83	27.98	27.44	27.86	1,335,835	+0.23(+0.83%)
May 03, 2013	27.48	28.15	27.47	27.63	2,235,993	+0.84(+3.14%)
May 02, 2013	26.72	26.93	26.29	26.79	1,311,481	+0.18(+0.68%)

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.