Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	26.36	26.58	26.13	26.28	23,785,428	-0.11(-0.41%)
Jul 30, 2013	26.58	26.59	26.30	26.39	18,393,998	+0.07(+0.26%)
Jul 29, 2013	26.36	26.45	26.24	26.32	14,935,762	-0.31(-1.18%)
Jul 26, 2013	26.43	26.69	26.22	26.63	21,163,926	+0.06(+0.23%)
Jul 25, 2013	26.32	26.59	26.30	26.57	17,104,326	+0.23(+0.87%)
Jul 24, 2013	26.49	26.55	26.10	26.34	23,205,092	-0.28(-1.04%)
Jul 23, 2013	26.54	26.79	26.41	26.62	29,386,108	+0.71(+2.75%)
Jul 22, 2013	25.74	25.96	25.66	25.90	14,606,727	+0.03(+0.12%)
Jul 19, 2013	25.79	25.96	25.70	25.87	25,396,910	+0.08(+0.30%)
Jul 18, 2013	25.87	25.98	25.74	25.80	13,578,814	-0.13(-0.49%)
Jul 17, 2013	26.03	26.16	25.92	25.92	13,006,821	+0.13(+0.52%)
Jul 16, 2013	25.73	25.80	25.58	25.79	12,290,668	+0.05(+0.21%)
Jul 15, 2013	25.58	25.80	25.51	25.74	11,121,462	+0.26(+1.02%)
Jul 12, 2013	25.58	25.66	25.41	25.47	21,035,944	-0.72(-2.75%)
Jul 11, 2013	25.80	26.24	25.78	26.20	45,583,140	+1.30(+5.24%)
Jul 10, 2013	24.96	25.04	24.78	24.89	24,830,262	+0.07(+0.28%)
Jul 09, 2013	24.82	24.95	24.78	24.82	23,347,518	+0.12(+0.47%)
Jul 08, 2013	24.65	24.94	24.65	24.71	21,099,626	+0.11(+0.44%)
Jul 05, 2013	24.72	24.73	24.36	24.60	22,328,924	+0.26(+1.07%)
Jul 03, 2013	24.22	24.54	24.12	24.34	18,646,434	-0.22(-0.91%)
Jul 02, 2013	24.87	24.98	24.39	24.56	29,509,672	-0.35(-1.42%)
Jul 01, 2013	24.98	25.17	24.78	24.91	27,604,826	-0.03(-0.12%)
Jun 28, 2013	24.78	25.14	24.75	24.95	31,129,118	+0.02(+0.09%)
Jun 27, 2013	24.79	25.07	24.79	24.92	29,848,472	+0.18(+0.71%)
Jun 26, 2013	24.75	24.85	24.55	24.75	38,379,916	+0.43(+1.77%)
Jun 25, 2013	24.26	24.47	24.05	24.32	40,214,428	+0.46(+1.93%)
Jun 24, 2013	23.76	24.05	23.48	23.86	50,004,140	-0.60(-2.44%)
Jun 21, 2013	24.52	24.79	24.07	24.45	41,033,328	+0.40(+1.65%)
Jun 20, 2013	24.63	24.65	23.77	24.06	67,612,496	-1.05(-4.17%)
Jun 19, 2013	25.52	25.70	25.04	25.10	41,397,128	-0.71(-2.75%)
Jun 18, 2013	25.75	25.86	25.68	25.81	24,997,624	+0.06(+0.23%)
Jun 17, 2013	25.75	25.97	25.65	25.75	25,325,186	+0.37(+1.47%)
Jun 14, 2013	26.10	25.72	25.25	25.38	39,618,584	-0.72(-2.75%)
Jun 13, 2013	25.62	26.19	25.56	26.10	33,927,996	+0.26(+1.01%)
Jun 12, 2013	26.03	26.07	25.68	25.84	28,959,004	-0.17(-0.66%)
Jun 11, 2013	25.89	26.17	25.81	26.01	30,456,566	-0.40(-1.50%)
Jun 10, 2013	26.48	26.49	26.23	26.40	22,262,542	-0.24(-0.90%)
Jun 07, 2013	26.61	26.83	26.42	26.64	23,532,166	-0.19(-0.70%)
Jun 06, 2013	26.46	26.87	26.45	26.83	26,640,678	+0.17(+0.64%)
Jun 05, 2013	26.89	26.96	26.62	26.66	25,539,704	-0.37(-1.35%)
Jun 04, 2013	27.32	27.32	26.87	27.02	24,314,488	-0.27(-0.99%)
Jun 03, 2013	27.11	27.35	27.02	27.29	28,727,806	+0.40(+1.47%)
May 31, 2013	27.32	27.32	26.84	26.90	33,162,356	-0.55(-1.99%)
May 30, 2013	27.35	27.63	27.35	27.44	19,852,118	+0.12(+0.44%)
May 29, 2013	27.39	27.43	27.17	27.32	16,215,830	-0.43(-1.56%)
May 28, 2013	27.88	27.98	27.73	27.76	23,351,580	+0.45(+1.64%)
May 24, 2013	27.34	27.34	27.10	27.31	19,369,720	-0.46(-1.67%)
May 23, 2013	27.34	27.82	27.12	27.77	38,498,260	-0.27(-0.96%)
May 22, 2013	28.35	28.63	27.89	28.04	22,529,724	-0.43(-1.52%)
May 21, 2013	28.35	28.58	28.24	28.47	14,171,439	-0.19(-0.65%)
May 20, 2013	28.48	28.67	28.48	28.66	15,956,876	+0.34(+1.21%)
May 17, 2013	28.24	28.35	28.20	28.32	12,419,638	+0.28(+0.99%)
May 16, 2013	28.11	28.20	28.00	28.04	12,405,965	-0.16(-0.56%)
May 15, 2013	28.12	28.27	28.08	28.20	15,250,253	+0.02(+0.05%)
May 13, 2013	28.25	28.26	28.13	28.18	17,363,590	-0.52(-1.80%)
May 10, 2013	28.76	28.76	28.56	28.70	15,174,772	+0.15(+0.52%)
May 09, 2013	28.64	28.69	28.42	28.55	24,668,190	-0.30(-1.04%)
May 08, 2013	28.67	28.88	28.63	28.85	18,845,520	+0.23(+0.81%)
May 07, 2013	28.57	28.67	28.48	28.61	11,320,057	+0.31(+1.10%)
May 06, 2013	28.19	28.34	28.16	28.30	11,940,841	+0.13(+0.48%)
May 03, 2013	28.08	28.40	27.92	28.17	16,069,714	+0.25(+0.88%)
May 02, 2013	27.78	27.95	27.72	27.92	12,079,994	+0.15(+0.52%)

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.