Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.01	24.30	23.94	23.97	119,344	+0.03(+0.12%)
Jul 30, 2013	23.97	24.13	23.90	23.94	78,111	+0.06(+0.26%)
Jul 29, 2013	24.01	24.04	23.79	23.88	186,028	-0.18(-0.74%)
Jul 26, 2013	23.99	24.06	23.88	24.06	97,071	-0.02(-0.10%)
Jul 25, 2013	24.18	24.24	24.01	24.08	95,121	-0.17(-0.70%)
Jul 24, 2013	24.33	24.40	24.22	24.25	92,233	+0.02(+0.10%)
Jul 23, 2013	24.26	24.27	24.02	24.23	271,414	+0.10(+0.41%)
Jul 22, 2013	23.88	24.14	23.88	24.13	240,173	+0.19(+0.80%)
Jul 19, 2013	23.79	23.94	23.67	23.94	125,304	+0.16(+0.68%)
Jul 18, 2013	23.41	23.79	23.38	23.77	93,700	+0.42(+1.78%)
Jul 17, 2013	23.43	23.44	23.21	23.36	147,488	-0.01(-0.03%)
Jul 16, 2013	23.64	23.64	23.12	23.37	298,844	-0.24(-1.01%)
Jul 15, 2013	23.81	23.81	23.48	23.61	237,505	+0.08(+0.36%)
Jul 12, 2013	23.34	23.54	23.25	23.52	189,932	+0.27(+1.16%)
Jul 11, 2013	23.84	23.84	23.16	23.25	256,416	-0.22(-0.92%)
Jul 10, 2013	23.73	23.74	23.31	23.47	784,291	-0.25(-1.04%)
Jul 09, 2013	23.81	23.75	23.65	23.71	1,452,666	+0.09(+0.39%)
Jul 08, 2013	23.81	23.94	23.58	23.62	705,983	+0.05(+0.23%)
Jul 05, 2013	23.27	23.57	23.17	23.57	990,491	+0.59(+2.58%)
Jul 03, 2013	22.85	23.03	22.81	22.98	1,446,172	+0.04(+0.17%)
Jul 02, 2013	22.81	23.07	22.78	22.94	388,762	+0.17(+0.74%)
Jul 01, 2013	22.77	22.94	22.55	22.77	474,373	+0.27(+1.20%)
Jun 28, 2013	22.54	22.61	22.35	22.50	167,351	-0.07(-0.32%)
Jun 27, 2013	22.44	22.61	22.38	22.57	194,977	+0.27(+1.19%)
Jun 26, 2013	22.51	22.51	22.21	22.31	771,213	+0.13(+0.61%)
Jun 25, 2013	21.92	22.23	21.79	22.17	184,657	+0.47(+2.15%)
Jun 24, 2013	21.87	21.87	21.61	21.70	198,187	-0.20(-0.90%)
Jun 21, 2013	21.82	21.96	21.67	21.90	242,160	+0.24(+1.12%)
Jun 20, 2013	21.44	21.80	21.44	21.66	96,207	+0.00(+0.00%)
Jun 19, 2013	21.82	21.91	21.66	21.66	55,088	-0.19(-0.88%)
Jun 18, 2013	21.70	21.90	21.63	21.85	30,824	+0.19(+0.88%)
Jun 17, 2013	21.69	21.74	21.56	21.66	56,059	+0.12(+0.54%)
Jun 14, 2013	21.83	21.85	21.49	21.54	38,021	-0.32(-1.47%)
Jun 13, 2013	21.57	21.88	21.55	21.86	25,115	+0.27(+1.24%)
Jun 12, 2013	21.90	21.96	21.56	21.60	108,395	-0.21(-0.95%)
Jun 11, 2013	21.82	22.00	21.78	21.80	54,401	-0.25(-1.15%)
Jun 10, 2013	21.97	22.09	21.90	22.06	31,352	+0.19(+0.88%)
Jun 07, 2013	21.73	21.87	21.62	21.87	27,095	+0.27(+1.24%)
Jun 06, 2013	21.38	21.60	21.29	21.60	32,407	+0.18(+0.86%)
Jun 05, 2013	21.66	21.66	21.34	21.41	75,122	-0.27(-1.24%)
Jun 04, 2013	21.87	21.97	21.61	21.68	293,273	-0.15(-0.70%)
Jun 03, 2013	21.95	21.95	21.55	21.83	56,406	+0.02(+0.11%)
May 31, 2013	22.07	22.13	21.81	21.81	93,165	-0.31(-1.42%)
May 30, 2013	21.93	22.23	21.92	22.13	544,425	+0.21(+0.94%)
May 29, 2013	21.80	21.99	21.79	21.92	121,151	-0.03(-0.12%)
May 28, 2013	22.02	22.13	21.88	21.94	63,758	+0.18(+0.82%)
May 24, 2013	21.61	21.77	21.52	21.77	20,257	+0.08(+0.39%)
May 23, 2013	21.46	21.73	21.44	21.68	39,379	-0.03(-0.14%)
May 22, 2013	21.92	22.20	21.68	21.71	233,930	-0.24(-1.08%)
May 21, 2013	21.95	21.99	21.88	21.95	36,392	+0.05(+0.24%)
May 20, 2013	21.65	21.99	21.64	21.90	81,964	+0.13(+0.59%)
May 17, 2013	21.54	21.80	21.54	21.77	124,271	+0.28(+1.32%)
May 16, 2013	21.55	21.61	21.44	21.48	68,296	-0.06(-0.30%)
May 15, 2013	21.34	21.60	21.31	21.55	82,959	+0.48(+2.30%)
May 13, 2013	21.02	21.15	20.98	21.06	11,166	+0.05(+0.26%)
May 10, 2013	20.99	21.02	20.94	21.01	27,180	+0.08(+0.37%)
May 09, 2013	21.03	21.08	20.92	20.93	122,886	-0.08(-0.40%)
May 08, 2013	20.89	21.04	20.87	21.02	336,894	+0.07(+0.33%)
May 07, 2013	20.82	20.96	20.76	20.95	331,232	+0.21(+1.03%)
May 06, 2013	20.57	20.73	20.56	20.73	654,382	+0.20(+0.97%)
May 03, 2013	20.51	20.56	20.50	20.53	82,895	+0.21(+1.02%)
May 02, 2013	20.25	20.41	20.25	20.33	21,989	+0.12(+0.61%)

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.