Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.46	23.90	23.38	23.71	946,193	+0.36(+1.55%)
Jul 30, 2013	24.39	24.39	23.28	23.34	462,739	-0.35(-1.46%)
Jul 29, 2013	23.92	23.92	23.55	23.69	363,254	-0.24(-0.99%)
Jul 26, 2013	23.84	23.97	23.76	23.93	268,441	+0.03(+0.11%)
Jul 25, 2013	23.69	23.98	23.69	23.90	377,114	+0.14(+0.60%)
Jul 24, 2013	23.89	23.92	23.65	23.76	238,364	-0.12(-0.49%)
Jul 23, 2013	23.88	23.92	23.84	23.88	190,840	+0.01(+0.04%)
Jul 22, 2013	23.80	24.01	23.77	23.87	184,096	+0.07(+0.28%)
Jul 19, 2013	23.70	23.88	23.63	23.80	155,424	+0.12(+0.50%)
Jul 18, 2013	23.52	23.77	23.44	23.68	230,632	+0.14(+0.57%)
Jul 17, 2013	23.62	23.65	23.45	23.55	229,881	+0.03(+0.11%)
Jul 16, 2013	23.71	23.82	23.39	23.52	259,744	-0.24(-0.99%)
Jul 15, 2013	23.88	24.11	23.59	23.76	239,576	-0.05(-0.21%)
Jul 12, 2013	23.79	23.89	23.70	23.81	174,587	-0.04(-0.18%)
Jul 11, 2013	23.96	24.00	23.77	23.85	283,267	+0.01(+0.04%)
Jul 10, 2013	23.92	24.19	23.83	23.84	223,351	-0.08(-0.35%)
Jul 09, 2013	24.00	24.19	23.77	23.93	329,828	-0.02(-0.07%)
Jul 08, 2013	23.84	24.06	23.75	23.94	246,115	+0.10(+0.42%)
Jul 05, 2013	23.96	23.96	23.71	23.84	111,442	+0.06(+0.25%)
Jul 03, 2013	23.71	23.88	23.59	23.78	74,038	+0.03(+0.11%)
Jul 02, 2013	23.63	23.76	23.55	23.76	171,034	+0.06(+0.25%)
Jul 01, 2013	23.67	23.76	23.53	23.70	128,433	+0.17(+0.72%)
Jun 28, 2013	23.40	23.67	23.36	23.53	282,966	+0.02(+0.07%)
Jun 27, 2013	23.06	23.60	23.06	23.51	207,263	+0.61(+2.65%)
Jun 26, 2013	22.78	23.19	22.66	22.90	234,051	+0.29(+1.27%)
Jun 25, 2013	23.14	23.15	22.62	22.62	424,579	-0.46(-2.01%)
Jun 24, 2013	22.39	23.37	22.31	23.08	350,468	+0.48(+2.13%)
Jun 21, 2013	22.92	23.01	22.60	22.60	583,361	-0.25(-1.11%)
Jun 20, 2013	23.01	23.15	22.80	22.85	201,000	-0.37(-1.60%)
Jun 19, 2013	23.76	23.76	23.23	23.23	180,699	-0.47(-1.99%)
Jun 18, 2013	23.47	23.71	23.40	23.70	255,336	+0.24(+1.01%)
Jun 17, 2013	23.42	23.61	23.30	23.46	210,584	+0.17(+0.72%)
Jun 14, 2013	23.40	23.52	23.24	23.29	156,129	-0.18(-0.76%)
Jun 13, 2013	22.99	23.50	22.89	23.47	211,793	+0.47(+2.06%)
Jun 12, 2013	22.89	23.12	22.76	23.00	128,717	+0.25(+1.11%)
Jun 11, 2013	22.89	22.89	22.36	22.74	98,111	-0.20(-0.88%)
Jun 10, 2013	22.66	22.96	22.52	22.95	184,198	+0.39(+1.72%)
Jun 07, 2013	22.55	22.75	22.32	22.56	231,271	+0.06(+0.26%)
Jun 06, 2013	22.31	22.57	22.28	22.50	145,052	+0.13(+0.57%)
Jun 05, 2013	22.64	22.85	22.33	22.37	136,252	-0.35(-1.52%)
Jun 04, 2013	22.89	22.94	22.67	22.72	658,917	-0.12(-0.52%)
Jun 03, 2013	22.40	22.98	22.36	22.84	384,066	+0.24(+1.08%)
May 31, 2013	22.63	22.77	22.47	22.59	180,005	-0.11(-0.48%)
May 30, 2013	23.07	23.21	22.64	22.70	186,536	-0.37(-1.61%)
May 29, 2013	23.37	23.43	23.02	23.07	79,320	-0.35(-1.51%)
May 28, 2013	23.58	23.58	23.29	23.43	379,205	+0.03(+0.14%)
May 24, 2013	23.21	23.39	22.94	23.39	259,427	+0.13(+0.54%)
May 23, 2013	22.63	23.33	22.47	23.27	248,097	+0.48(+2.11%)
May 22, 2013	22.92	23.36	22.78	22.79	227,680	-0.14(-0.63%)
May 21, 2013	22.87	23.06	22.74	22.93	164,581	+0.00(+0.00%)
May 20, 2013	22.96	23.01	22.68	22.93	177,366	-0.06(-0.26%)
May 17, 2013	22.77	23.06	22.52	22.99	254,484	+0.34(+1.49%)
May 16, 2013	22.42	22.87	22.42	22.65	242,426	+0.23(+1.02%)
May 15, 2013	22.14	22.47	22.08	22.42	145,513	+0.46(+2.07%)
May 13, 2013	22.14	22.14	21.86	21.97	392,523	-0.09(-0.42%)
May 10, 2013	21.73	22.10	21.66	22.06	191,509	+0.33(+1.51%)
May 09, 2013	21.73	21.82	21.58	21.73	259,827	+0.07(+0.31%)
May 08, 2013	21.48	21.97	21.29	21.66	584,156	+0.19(+0.86%)
May 07, 2013	21.40	21.64	21.27	21.48	191,467	+0.08(+0.35%)
May 06, 2013	21.49	21.55	21.24	21.40	188,408	+0.03(+0.14%)
May 03, 2013	21.10	21.46	21.07	21.37	351,699	+0.30(+1.43%)
May 02, 2013	21.39	21.96	21.02	21.07	408,933	+0.15(+0.72%)

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.