Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.97	25.45	24.94	25.14	1,838,352	+0.34(+1.36%)
Jul 30, 2013	25.20	25.23	24.77	24.81	652,171	-0.19(-0.75%)
Jul 29, 2013	24.88	25.07	24.83	24.99	423,557	+0.00(+0.00%)
Jul 26, 2013	24.97	25.10	24.65	24.99	535,561	-0.12(-0.47%)
Jul 25, 2013	24.94	25.18	24.92	25.11	363,676	+0.16(+0.64%)
Jul 24, 2013	25.29	25.32	24.84	24.95	523,272	-0.28(-1.11%)
Jul 23, 2013	25.30	25.37	25.03	25.23	450,528	+0.01(+0.03%)
Jul 22, 2013	25.17	25.33	25.20	25.23	837,051	-0.09(-0.34%)
Jul 19, 2013	25.56	25.56	25.26	25.31	1,516,739	-0.15(-0.59%)
Jul 18, 2013	25.45	25.52	25.35	25.46	623,850	+0.00(+0.01%)
Jul 17, 2013	25.28	25.52	25.27	25.46	1,150,208	+0.31(+1.23%)
Jul 16, 2013	24.98	25.26	24.84	25.15	970,317	+0.10(+0.42%)
Jul 15, 2013	24.98	25.09	24.87	25.04	700,265	+0.02(+0.10%)
Jul 12, 2013	24.96	25.07	24.83	25.02	1,083,293	+0.04(+0.15%)
Jul 11, 2013	24.81	25.03	24.63	24.98	1,318,719	+0.46(+1.88%)
Jul 10, 2013	24.10	24.53	24.10	24.52	1,274,645	+0.37(+1.52%)
Jul 09, 2013	24.10	24.22	23.92	24.15	685,392	+0.23(+0.96%)
Jul 08, 2013	23.41	23.95	23.40	23.92	1,148,876	+0.53(+2.25%)
Jul 05, 2013	23.49	23.61	23.18	23.40	517,798	+0.02(+0.07%)
Jul 03, 2013	23.34	23.49	23.21	23.38	386,699	-0.11(-0.46%)
Jul 02, 2013	23.39	23.60	23.30	23.49	1,419,086	+0.10(+0.43%)
Jul 01, 2013	23.47	23.73	23.36	23.39	1,137,417	-0.03(-0.15%)
Jun 28, 2013	23.68	23.84	23.41	23.42	1,631,697	-0.31(-1.29%)
Jun 27, 2013	23.74	23.92	23.61	23.73	538,624	+0.17(+0.74%)
Jun 26, 2013	23.63	23.85	23.54	23.55	1,113,607	+0.07(+0.31%)
Jun 25, 2013	23.59	23.64	23.29	23.48	744,266	+0.04(+0.16%)
Jun 24, 2013	23.56	23.76	23.22	23.44	830,813	-0.22(-0.92%)
Jun 21, 2013	23.28	23.99	23.28	23.66	1,791,916	+0.60(+2.62%)
Jun 20, 2013	23.76	23.79	23.04	23.06	1,128,699	-0.87(-3.62%)
Jun 19, 2013	24.52	24.65	23.89	23.92	702,673	-0.57(-2.32%)
Jun 18, 2013	24.47	24.58	24.34	24.49	558,893	+0.02(+0.08%)
Jun 17, 2013	24.36	24.67	24.30	24.47	699,258	+0.22(+0.92%)
Jun 14, 2013	24.35	24.64	24.19	24.25	625,987	-0.09(-0.36%)
Jun 13, 2013	23.93	24.38	23.68	24.34	800,531	+0.42(+1.77%)
Jun 12, 2013	24.39	24.53	23.91	23.91	766,644	-0.35(-1.43%)
Jun 11, 2013	24.06	24.57	24.02	24.26	784,150	+0.03(+0.14%)
Jun 10, 2013	24.23	24.43	24.00	24.23	611,434	-0.01(-0.03%)
Jun 07, 2013	24.19	24.55	24.09	24.23	1,234,563	+0.26(+1.10%)
Jun 06, 2013	23.61	23.99	23.54	23.97	1,037,774	+0.32(+1.36%)
Jun 05, 2013	23.94	23.94	23.61	23.65	791,302	-0.10(-0.41%)
Jun 04, 2013	23.74	24.00	23.70	23.74	1,110,290	+0.08(+0.35%)
Jun 03, 2013	23.77	24.15	23.56	23.66	1,555,769	-0.17(-0.70%)
May 31, 2013	24.44	24.51	23.83	23.83	1,785,125	-0.73(-2.96%)
May 30, 2013	24.52	24.70	24.48	24.55	631,312	+0.10(+0.40%)
May 29, 2013	24.62	24.75	24.39	24.46	653,812	-0.30(-1.20%)
May 28, 2013	24.79	25.05	24.65	24.75	445,955	+0.16(+0.66%)
May 24, 2013	24.60	24.76	24.44	24.59	494,412	-0.05(-0.18%)
May 23, 2013	24.54	24.71	24.41	24.64	614,178	+0.01(+0.03%)
May 22, 2013	24.84	25.25	24.59	24.63	740,296	-0.23(-0.91%)
May 21, 2013	24.93	25.00	24.71	24.86	709,267	-0.12(-0.50%)
May 20, 2013	25.20	25.25	24.90	24.98	536,295	-0.25(-1.00%)
May 17, 2013	25.14	25.27	25.07	25.23	811,487	+0.04(+0.16%)
May 16, 2013	25.20	25.72	25.10	25.19	735,363	-0.08(-0.31%)
May 15, 2013	24.87	25.35	24.78	25.27	822,821	+0.87(+3.55%)
May 13, 2013	24.38	24.57	24.31	24.41	910,207	-0.03(-0.13%)
May 10, 2013	24.42	24.57	24.31	24.44	739,574	+0.04(+0.18%)
May 09, 2013	24.65	24.65	24.32	24.39	588,761	-0.27(-1.08%)
May 08, 2013	24.61	24.75	24.46	24.66	609,043	-0.04(-0.17%)
May 07, 2013	24.43	24.73	24.29	24.70	702,662	+0.27(+1.12%)
May 06, 2013	24.72	24.79	24.29	24.43	614,372	-0.36(-1.47%)
May 03, 2013	24.65	24.82	24.43	24.79	801,220	+0.24(+0.96%)
May 02, 2013	24.23	24.64	24.13	24.55	1,131,784	+0.34(+1.39%)

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.