Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	21.81	21.89	21.46	21.61	6,858,711	-0.07(-0.32%)
Jul 30, 2013	21.80	21.86	21.54	21.68	6,046,694	-0.08(-0.35%)
Jul 29, 2013	21.68	21.79	21.53	21.76	3,278,848	+0.05(+0.22%)
Jul 26, 2013	21.69	21.98	21.65	21.71	4,233,379	-0.12(-0.56%)
Jul 25, 2013	21.64	22.04	21.59	21.83	4,595,876	+0.08(+0.38%)
Jul 24, 2013	22.08	22.10	21.66	21.75	5,726,606	-0.32(-1.46%)
Jul 23, 2013	21.86	22.24	21.82	22.07	6,452,858	+0.23(+1.06%)
Jul 22, 2013	21.84	21.94	21.76	21.84	3,632,318	+0.10(+0.47%)
Jul 19, 2013	21.40	21.80	21.40	21.74	4,324,631	+0.29(+1.37%)
Jul 18, 2013	21.51	21.70	21.41	21.44	4,926,235	+0.02(+0.10%)
Jul 17, 2013	21.35	21.52	21.20	21.42	5,116,711	+0.05(+0.26%)
Jul 16, 2013	21.18	21.40	21.00	21.37	5,594,219	+0.18(+0.87%)
Jul 15, 2013	21.31	21.39	21.15	21.18	4,895,897	-0.14(-0.64%)
Jul 12, 2013	21.77	21.80	21.16	21.32	7,294,166	-0.36(-1.64%)
Jul 11, 2013	21.20	21.72	21.07	21.68	9,366,578	+0.79(+3.80%)
Jul 10, 2013	20.88	21.07	20.73	20.88	6,410,000	+0.12(+0.59%)
Jul 09, 2013	20.57	20.80	20.45	20.76	6,472,143	+0.31(+1.54%)
Jul 08, 2013	20.23	20.45	20.11	20.45	4,711,692	+0.29(+1.46%)
Jul 05, 2013	20.32	20.33	19.85	20.15	7,283,116	-0.10(-0.51%)
Jul 03, 2013	20.32	20.36	20.15	20.25	5,767,546	+0.06(+0.30%)
Jul 02, 2013	20.16	20.26	19.98	20.19	5,184,254	+0.04(+0.20%)
Jul 01, 2013	20.28	20.46	20.13	20.15	3,489,655	+0.00(+0.00%)
Jun 28, 2013	20.16	20.43	20.05	20.15	7,544,611	+0.27(+1.37%)
Jun 26, 2013	19.85	19.89	19.61	19.88	9,007,933	+0.13(+0.66%)
Jun 25, 2013	19.80	19.92	19.58	19.75	8,958,251	-0.05(-0.28%)
Jun 24, 2013	19.78	19.93	19.35	19.80	11,387,222	-0.37(-1.83%)
Jun 21, 2013	20.25	20.33	19.93	20.17	9,927,992	-0.16(-0.77%)
Jun 20, 2013	20.43	20.59	20.14	20.33	7,847,056	-0.63(-3.00%)
Jun 19, 2013	21.21	21.32	20.88	20.96	6,231,019	-0.27(-1.26%)
Jun 18, 2013	20.91	21.44	20.87	21.23	6,878,125	+0.25(+1.17%)
Jun 17, 2013	20.94	21.14	20.88	20.98	4,305,025	+0.18(+0.89%)
Jun 14, 2013	21.07	21.12	20.76	20.79	4,092,841	-0.25(-1.17%)
Jun 13, 2013	20.62	21.12	20.55	21.04	5,861,077	+0.36(+1.75%)
Jun 12, 2013	21.05	21.10	20.60	20.68	4,764,355	-0.16(-0.75%)
Jun 11, 2013	21.07	21.11	20.81	20.84	5,028,318	-0.49(-2.31%)
Jun 10, 2013	21.18	21.45	21.14	21.33	4,993,405	+0.12(+0.55%)
Jun 07, 2013	21.03	21.23	20.84	21.21	4,017,835	+0.18(+0.84%)
Jun 06, 2013	20.79	21.05	20.65	21.03	7,088,562	+0.20(+0.95%)
Jun 05, 2013	20.92	20.96	20.79	20.84	6,310,373	-0.16(-0.75%)
Jun 04, 2013	20.82	21.05	20.69	20.99	5,125,159	+0.14(+0.69%)
Jun 03, 2013	20.73	20.88	20.60	20.85	7,486,062	+0.14(+0.66%)
May 31, 2013	21.19	21.26	20.71	20.71	7,666,833	-0.70(-3.29%)
May 30, 2013	21.42	21.56	21.23	21.42	5,075,459	-0.06(-0.29%)
May 29, 2013	21.13	21.51	21.10	21.48	6,194,909	+0.21(+1.00%)
May 28, 2013	21.38	21.44	21.20	21.27	7,778,249	+0.12(+0.55%)
May 24, 2013	21.21	21.31	21.07	21.15	7,448,117	-0.31(-1.43%)
May 23, 2013	20.99	21.52	20.90	21.46	10,313,843	+0.06(+0.29%)
May 22, 2013	21.68	22.10	21.26	21.40	10,203,331	-0.45(-2.06%)
May 21, 2013	21.94	22.20	21.76	21.85	6,228,457	-0.27(-1.21%)
May 20, 2013	21.81	22.17	21.80	22.11	3,873,631	+0.25(+1.12%)
May 17, 2013	21.55	21.96	21.43	21.87	8,099,815	+0.33(+1.56%)
May 16, 2013	21.57	21.85	21.47	21.53	6,396,871	-0.11(-0.51%)
May 15, 2013	21.49	21.75	21.41	21.64	8,646,493	-0.04(-0.19%)
May 13, 2013	21.66	21.69	21.45	21.68	7,800,133	+0.03(+0.13%)
May 10, 2013	21.44	21.68	21.37	21.66	6,853,437	-0.01(-0.03%)
May 09, 2013	21.82	21.89	21.61	21.66	7,796,849	-0.20(-0.91%)
May 08, 2013	21.41	21.98	21.41	21.86	10,040,912	+0.46(+2.17%)
May 07, 2013	20.99	21.44	20.99	21.40	10,611,860	+0.49(+2.35%)
May 06, 2013	21.18	21.18	20.85	20.90	6,507,779	-0.18(-0.87%)
May 03, 2013	21.08	21.25	20.88	21.09	12,162,022	+0.20(+0.98%)
May 02, 2013	20.83	20.94	20.59	20.88	10,958,872	+0.13(+0.63%)

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.