Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.23	23.66	23.14	23.47	955,751	+0.36(+1.55%)
Jul 30, 2013	24.15	24.15	23.04	23.11	467,413	-0.34(-1.46%)
Jul 29, 2013	23.68	23.68	23.32	23.45	366,924	-0.23(-0.99%)
Jul 26, 2013	23.60	23.73	23.52	23.69	271,153	+0.03(+0.11%)
Jul 25, 2013	23.45	23.75	23.45	23.66	380,924	+0.14(+0.60%)
Jul 24, 2013	23.65	23.68	23.41	23.52	240,772	-0.12(-0.49%)
Jul 23, 2013	23.64	23.68	23.60	23.64	192,767	+0.01(+0.04%)
Jul 22, 2013	23.56	23.77	23.53	23.63	185,956	+0.07(+0.28%)
Jul 19, 2013	23.46	23.64	23.39	23.56	156,994	+0.12(+0.50%)
Jul 18, 2013	23.29	23.54	23.21	23.44	232,961	+0.13(+0.57%)
Jul 17, 2013	23.39	23.41	23.22	23.31	232,204	+0.03(+0.11%)
Jul 16, 2013	23.48	23.58	23.15	23.29	262,368	-0.23(-0.99%)
Jul 15, 2013	23.64	23.87	23.35	23.52	241,997	-0.05(-0.21%)
Jul 12, 2013	23.55	23.65	23.46	23.57	176,351	-0.04(-0.18%)
Jul 11, 2013	23.72	23.76	23.54	23.61	286,128	+0.01(+0.04%)
Jul 10, 2013	23.68	23.95	23.59	23.60	225,608	-0.08(-0.35%)
Jul 09, 2013	23.76	23.95	23.54	23.69	333,160	-0.02(-0.07%)
Jul 08, 2013	23.60	23.82	23.51	23.70	248,601	+0.10(+0.42%)
Jul 05, 2013	23.72	23.72	23.47	23.60	112,568	+0.06(+0.25%)
Jul 03, 2013	23.48	23.64	23.35	23.54	74,786	+0.02(+0.11%)
Jul 02, 2013	23.39	23.52	23.32	23.52	172,762	+0.06(+0.25%)
Jul 01, 2013	23.44	23.52	23.29	23.46	129,730	+0.17(+0.72%)
Jun 28, 2013	23.17	23.44	23.13	23.29	285,824	+0.02(+0.07%)
Jun 27, 2013	22.83	23.36	22.83	23.28	209,356	+0.60(+2.65%)
Jun 26, 2013	22.55	22.96	22.43	22.68	236,415	+0.28(+1.27%)
Jun 25, 2013	22.91	22.92	22.39	22.39	428,867	-0.46(-2.01%)
Jun 24, 2013	22.17	23.14	22.09	22.85	354,008	+0.48(+2.13%)
Jun 21, 2013	22.69	22.78	22.37	22.37	589,254	-0.25(-1.11%)
Jun 20, 2013	22.78	22.91	22.58	22.63	203,031	-0.37(-1.60%)
Jun 19, 2013	23.52	23.52	22.99	22.99	182,525	-0.47(-1.99%)
Jun 18, 2013	23.24	23.47	23.17	23.46	257,915	+0.23(+1.01%)
Jun 17, 2013	23.19	23.37	23.07	23.23	212,711	+0.17(+0.72%)
Jun 14, 2013	23.17	23.29	23.01	23.06	157,706	-0.18(-0.75%)
Jun 13, 2013	22.76	23.26	22.66	23.24	213,932	+0.47(+2.06%)
Jun 12, 2013	22.66	22.88	22.53	22.77	130,017	+0.25(+1.11%)
Jun 11, 2013	22.66	22.66	22.14	22.52	99,102	-0.20(-0.88%)
Jun 10, 2013	22.43	22.73	22.30	22.72	186,059	+0.38(+1.72%)
Jun 07, 2013	22.32	22.52	22.10	22.33	233,608	+0.06(+0.26%)
Jun 06, 2013	22.09	22.34	22.06	22.27	146,517	+0.13(+0.57%)
Jun 05, 2013	22.42	22.62	22.11	22.15	137,628	-0.34(-1.52%)
Jun 04, 2013	22.66	22.71	22.44	22.49	665,573	-0.12(-0.52%)
Jun 03, 2013	22.17	22.75	22.14	22.61	387,946	+0.24(+1.08%)
May 31, 2013	22.41	22.54	22.24	22.37	181,823	-0.11(-0.48%)
May 30, 2013	22.84	22.98	22.42	22.48	188,420	-0.37(-1.61%)
May 29, 2013	23.14	23.20	22.79	22.84	80,121	-0.35(-1.51%)
May 28, 2013	23.34	23.34	23.06	23.19	383,035	+0.03(+0.14%)
May 24, 2013	22.98	23.16	22.71	23.16	262,048	+0.13(+0.54%)
May 23, 2013	22.40	23.10	22.24	23.03	250,603	+0.48(+2.11%)
May 22, 2013	22.69	23.13	22.55	22.56	229,980	-0.14(-0.63%)
May 21, 2013	22.64	22.83	22.52	22.70	166,243	+0.00(+0.00%)
May 20, 2013	22.73	22.78	22.46	22.70	179,158	-0.06(-0.26%)
May 17, 2013	22.54	22.83	22.30	22.76	257,055	+0.33(+1.49%)
May 16, 2013	22.20	22.64	22.20	22.42	244,875	+0.23(+1.02%)
May 15, 2013	21.92	22.25	21.86	22.20	146,983	+0.45(+2.07%)
May 13, 2013	21.92	21.92	21.64	21.75	396,488	-0.09(-0.42%)
May 10, 2013	21.51	21.88	21.44	21.84	193,444	+0.33(+1.51%)
May 09, 2013	21.51	21.60	21.36	21.51	262,451	+0.07(+0.31%)
May 08, 2013	21.26	21.75	21.08	21.45	590,057	+0.18(+0.86%)
May 07, 2013	21.19	21.43	21.05	21.26	193,401	+0.08(+0.35%)
May 06, 2013	21.27	21.33	21.03	21.19	190,311	+0.03(+0.14%)
May 03, 2013	20.89	21.24	20.86	21.16	355,252	+0.30(+1.43%)
May 02, 2013	21.18	21.74	20.81	20.86	413,064	+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.