Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	27.72	27.84	26.35	26.74	571,924	-0.60(-2.19%)
Jul 30, 2013	27.15	27.54	27.15	27.34	344,399	+0.22(+0.80%)
Jul 29, 2013	27.29	27.63	26.89	27.12	284,038	-0.38(-1.37%)
Jul 26, 2013	28.06	28.06	27.32	27.50	295,640	-0.03(-0.10%)
Jul 25, 2013	27.28	27.76	26.82	27.52	2,011,696	+0.27(+0.97%)
Jul 24, 2013	27.82	27.84	26.68	27.26	1,686,181	-0.30(-1.10%)
Jul 23, 2013	27.75	27.85	27.44	27.56	349,038	-0.02(-0.08%)
Jul 22, 2013	27.65	27.62	27.44	27.58	501,695	+0.12(+0.42%)
Jul 19, 2013	27.75	27.93	27.38	27.46	664,695	-0.34(-1.24%)
Jul 18, 2013	27.66	27.90	27.53	27.81	234,574	+0.27(+0.98%)
Jul 17, 2013	27.61	27.75	27.44	27.54	329,178	+0.18(+0.66%)
Jul 16, 2013	27.51	27.64	27.31	27.36	565,614	-0.14(-0.50%)
Jul 15, 2013	27.47	27.58	27.34	27.50	318,944	+0.03(+0.12%)
Jul 12, 2013	27.76	27.93	27.38	27.46	314,349	-0.13(-0.46%)
Jul 11, 2013	27.16	27.71	27.12	27.59	601,153	+0.84(+3.13%)
Jul 10, 2013	26.82	27.00	26.64	26.75	621,322	+0.01(+0.02%)
Jul 09, 2013	26.23	26.99	26.12	26.75	897,754	+0.63(+2.42%)
Jul 08, 2013	26.30	26.60	26.07	26.12	698,823	-0.05(-0.20%)
Jul 05, 2013	26.94	26.94	25.62	26.17	582,231	-0.40(-1.50%)
Jul 03, 2013	26.67	26.71	26.25	26.57	299,570	-0.15(-0.58%)
Jul 02, 2013	26.46	26.83	26.32	26.72	588,010	+0.28(+1.06%)
Jul 01, 2013	26.85	26.94	26.31	26.44	471,230	-0.24(-0.90%)
Jun 28, 2013	26.80	26.95	26.58	26.68	870,654	+0.50(+1.91%)
Jun 26, 2013	25.74	26.23	25.62	26.18	838,316	+0.53(+2.07%)
Jun 25, 2013	25.62	25.92	25.22	25.65	1,068,359	+0.39(+1.55%)
Jun 24, 2013	25.62	25.88	24.78	25.26	1,478,020	-0.75(-2.90%)
Jun 21, 2013	25.87	26.21	25.23	26.01	1,507,278	+0.21(+0.80%)
Jun 20, 2013	26.80	26.84	25.70	25.80	879,462	-1.13(-4.18%)
Jun 19, 2013	27.97	28.05	26.85	26.93	491,011	-0.97(-3.46%)
Jun 18, 2013	27.69	28.18	27.32	27.89	532,835	+0.26(+0.94%)
Jun 17, 2013	27.79	28.03	27.45	27.63	349,918	-0.02(-0.08%)
Jun 14, 2013	27.59	28.07	27.32	27.66	430,744	-0.05(-0.17%)
Jun 13, 2013	26.80	27.84	26.80	27.70	693,249	+0.54(+1.99%)
Jun 12, 2013	27.85	27.85	26.89	27.16	654,022	-0.49(-1.78%)
Jun 11, 2013	27.54	27.86	27.28	27.66	477,248	-0.14(-0.52%)
Jun 10, 2013	27.89	28.06	27.67	27.80	538,881	-0.11(-0.38%)
Jun 07, 2013	27.89	28.15	27.52	27.90	862,232	+0.11(+0.40%)
Jun 06, 2013	27.36	27.80	27.04	27.79	608,404	+0.56(+2.05%)
Jun 05, 2013	27.60	27.64	27.14	27.24	568,244	-0.37(-1.33%)
Jun 04, 2013	28.28	28.47	27.57	27.60	728,370	-0.56(-2.00%)
Jun 03, 2013	27.86	28.35	27.53	28.16	1,013,434	+0.34(+1.24%)
May 31, 2013	28.03	28.32	27.79	27.82	787,938	-0.22(-0.78%)
May 30, 2013	28.64	28.98	27.91	28.04	920,269	-0.58(-2.02%)
May 29, 2013	29.48	29.76	28.19	28.62	1,355,367	-1.03(-3.47%)
May 28, 2013	30.01	30.49	29.55	29.65	1,060,598	-0.36(-1.20%)
May 24, 2013	30.58	30.65	29.43	30.01	891,172	-0.68(-2.21%)
May 23, 2013	30.96	31.17	30.54	30.69	1,520,566	-0.42(-1.36%)
May 22, 2013	32.19	32.47	30.95	31.11	612,250	-1.10(-3.43%)
May 21, 2013	31.87	32.37	31.87	32.21	492,645	+0.44(+1.37%)
May 20, 2013	32.05	32.19	31.58	31.78	731,615	-0.36(-1.11%)
May 17, 2013	31.81	32.14	31.56	32.13	792,329	+0.31(+0.98%)
May 16, 2013	31.36	31.84	31.19	31.82	983,474	+0.32(+1.03%)
May 15, 2013	31.00	31.50	30.86	31.50	901,771	+0.83(+2.72%)
May 13, 2013	30.51	30.70	30.33	30.66	411,647	+0.18(+0.59%)
May 10, 2013	30.84	31.05	30.33	30.48	869,418	-0.31(-1.00%)
May 09, 2013	31.31	31.31	30.74	30.79	462,583	-0.57(-1.81%)
May 08, 2013	31.17	31.46	31.09	31.36	746,077	+0.05(+0.17%)
May 07, 2013	30.76	31.41	30.76	31.31	418,265	+0.48(+1.55%)
May 06, 2013	30.63	30.95	30.63	30.83	337,578	+0.20(+0.66%)
May 03, 2013	30.27	30.84	30.10	30.63	530,176	+0.53(+1.75%)
May 02, 2013	29.82	30.19	29.69	30.10	574,359	+0.47(+1.59%)

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.