Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.53	24.66	24.36	24.36	551,292	-0.12(-0.50%)
Jul 30, 2013	24.35	24.54	24.24	24.48	832,177	+0.28(+1.14%)
Jul 29, 2013	24.25	24.32	24.04	24.21	558,754	-0.04(-0.17%)
Jul 26, 2013	24.22	24.34	24.08	24.25	906,287	-0.16(-0.66%)
Jul 25, 2013	24.43	24.51	24.21	24.41	990,440	+0.04(+0.16%)
Jul 24, 2013	24.52	24.60	24.33	24.37	514,889	-0.08(-0.31%)
Jul 23, 2013	24.61	24.61	24.40	24.45	626,507	-0.03(-0.14%)
Jul 22, 2013	24.59	24.74	24.43	24.48	706,614	-0.08(-0.34%)
Jul 19, 2013	24.53	24.72	24.34	24.57	869,886	+0.00(+0.00%)
Jul 18, 2013	24.51	24.74	24.35	24.57	599,402	+0.15(+0.60%)
Jul 17, 2013	24.74	24.81	24.37	24.42	703,252	-0.14(-0.58%)
Jul 16, 2013	25.03	25.12	24.55	24.57	1,048,682	-0.49(-1.94%)
Jul 15, 2013	25.02	25.13	24.84	25.05	1,100,524	+0.12(+0.49%)
Jul 12, 2013	24.79	25.36	24.76	24.93	1,052,801	+0.18(+0.72%)
Jul 11, 2013	24.94	24.94	24.52	24.75	1,556,999	+0.21(+0.86%)
Jul 10, 2013	23.91	24.78	23.90	24.54	2,231,475	+0.23(+0.96%)
Jul 09, 2013	25.25	25.49	23.66	24.31	4,867,621	+0.89(+3.82%)
Jul 08, 2013	23.62	23.70	23.01	23.41	1,152,598	-0.12(-0.50%)
Jul 05, 2013	23.09	23.57	23.09	23.53	679,327	+0.71(+3.12%)
Jul 03, 2013	22.66	22.84	22.43	22.82	850,321	-0.05(-0.22%)
Jul 02, 2013	23.33	23.62	22.75	22.87	2,517,150	-0.62(-2.63%)
Jul 01, 2013	23.30	23.65	23.16	23.49	1,015,885	+0.36(+1.54%)
Jun 28, 2013	22.64	23.44	22.54	23.13	908,660	+0.39(+1.69%)
Jun 27, 2013	22.32	22.77	22.26	22.75	872,036	+0.60(+2.72%)
Jun 26, 2013	22.17	22.29	22.01	22.15	650,986	+0.19(+0.85%)
Jun 25, 2013	21.77	22.01	21.53	21.96	733,713	+0.41(+1.90%)
Jun 24, 2013	21.20	21.68	20.89	21.55	989,242	+0.19(+0.89%)
Jun 21, 2013	21.54	21.56	21.19	21.36	970,500	-0.06(-0.28%)
Jun 20, 2013	21.61	21.83	21.34	21.42	584,388	-0.47(-2.16%)
Jun 19, 2013	22.25	22.26	21.79	21.89	641,103	-0.32(-1.45%)
Jun 18, 2013	22.00	22.27	21.96	22.21	360,364	+0.22(+1.02%)
Jun 17, 2013	22.15	22.26	21.85	21.99	427,700	+0.04(+0.17%)
Jun 14, 2013	22.05	22.13	21.83	21.95	457,373	-0.15(-0.67%)
Jun 13, 2013	21.80	22.19	21.61	22.10	479,541	+0.33(+1.51%)
Jun 12, 2013	22.17	22.17	21.69	21.77	747,543	-0.22(-1.00%)
Jun 11, 2013	22.23	22.35	21.99	21.99	1,084,599	-0.57(-2.51%)
Jun 10, 2013	22.26	22.58	22.18	22.56	975,538	+0.35(+1.56%)
Jun 07, 2013	21.94	22.22	21.87	22.21	566,664	+0.38(+1.76%)
Jun 06, 2013	21.60	21.83	21.47	21.83	1,115,763	+0.07(+0.33%)
Jun 05, 2013	22.21	22.35	21.69	21.75	681,130	-0.53(-2.37%)
Jun 04, 2013	22.28	22.59	22.07	22.28	709,454	+0.00(+0.00%)
Jun 03, 2013	22.23	22.36	22.07	22.28	1,100,336	+0.16(+0.71%)
May 31, 2013	22.29	22.45	22.12	22.13	651,616	-0.24(-1.06%)
May 30, 2013	22.53	22.76	22.35	22.36	769,668	-0.14(-0.62%)
May 29, 2013	22.32	22.69	22.16	22.50	590,124	+0.01(+0.04%)
May 28, 2013	22.36	22.93	22.31	22.49	811,269	+0.44(+1.99%)
May 24, 2013	21.72	22.13	21.59	22.05	1,253,071	+0.08(+0.37%)
May 23, 2013	22.05	22.26	21.88	21.97	1,053,848	-0.27(-1.22%)
May 22, 2013	22.49	22.82	22.08	22.24	760,687	-0.26(-1.16%)
May 21, 2013	22.01	22.58	21.95	22.51	739,965	+0.47(+2.15%)
May 20, 2013	22.16	22.26	21.95	22.03	504,349	-0.22(-0.99%)
May 17, 2013	21.97	22.27	21.87	22.25	752,864	+0.43(+1.98%)
May 16, 2013	21.83	22.11	21.59	21.82	1,187,710	-0.02(-0.10%)
May 15, 2013	21.85	22.06	21.64	21.84	866,176	+0.39(+1.83%)
May 13, 2013	21.28	21.53	21.28	21.45	554,039	+0.05(+0.22%)
May 10, 2013	21.23	21.55	21.23	21.40	683,290	+0.19(+0.92%)
May 09, 2013	21.40	21.47	21.18	21.21	386,620	-0.21(-0.97%)
May 08, 2013	21.41	21.57	21.20	21.42	808,103	-0.10(-0.45%)
May 07, 2013	21.11	21.56	21.03	21.51	907,158	+0.41(+1.94%)
May 06, 2013	20.95	21.13	20.93	21.10	942,585	+0.14(+0.67%)
May 03, 2013	20.62	21.07	20.41	20.96	1,484,061	+0.56(+2.73%)
May 02, 2013	20.22	20.42	20.08	20.41	766,502	+0.25(+1.26%)

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.