Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.47	23.91	23.38	23.71	945,990	+0.36(+1.55%)
Jul 30, 2013	24.40	24.40	23.28	23.35	462,640	-0.35(-1.46%)
Jul 29, 2013	23.92	23.92	23.56	23.69	363,177	-0.24(-0.99%)
Jul 26, 2013	23.85	23.97	23.76	23.93	268,384	+0.03(+0.11%)
Jul 25, 2013	23.69	23.99	23.69	23.91	377,034	+0.14(+0.60%)
Jul 24, 2013	23.90	23.92	23.65	23.76	238,313	-0.12(-0.49%)
Jul 23, 2013	23.89	23.92	23.85	23.88	190,799	+0.01(+0.04%)
Jul 22, 2013	23.80	24.02	23.77	23.87	184,057	+0.07(+0.28%)
Jul 19, 2013	23.70	23.88	23.64	23.80	155,390	+0.12(+0.50%)
Jul 18, 2013	23.53	23.78	23.45	23.69	230,582	+0.14(+0.57%)
Jul 17, 2013	23.63	23.65	23.46	23.55	229,832	+0.03(+0.11%)
Jul 16, 2013	23.72	23.82	23.39	23.53	259,688	-0.24(-0.99%)
Jul 15, 2013	23.89	24.12	23.59	23.76	239,525	-0.05(-0.21%)
Jul 12, 2013	23.80	23.90	23.70	23.81	174,550	-0.04(-0.18%)
Jul 11, 2013	23.96	24.01	23.78	23.85	283,206	+0.01(+0.04%)
Jul 10, 2013	23.92	24.19	23.84	23.85	223,304	-0.08(-0.35%)
Jul 09, 2013	24.01	24.19	23.78	23.93	329,757	-0.02(-0.07%)
Jul 08, 2013	23.85	24.07	23.75	23.95	246,062	+0.10(+0.42%)
Jul 05, 2013	23.96	23.96	23.71	23.85	111,418	+0.06(+0.25%)
Jul 03, 2013	23.72	23.89	23.59	23.79	74,022	+0.03(+0.11%)
Jul 02, 2013	23.64	23.76	23.56	23.76	170,997	+0.06(+0.25%)
Jul 01, 2013	23.68	23.76	23.53	23.70	128,405	+0.17(+0.72%)
Jun 28, 2013	23.41	23.68	23.37	23.53	282,905	+0.02(+0.07%)
Jun 27, 2013	23.07	23.60	23.07	23.52	207,218	+0.61(+2.65%)
Jun 26, 2013	22.78	23.20	22.66	22.91	234,001	+0.29(+1.27%)
Jun 25, 2013	23.15	23.15	22.62	22.62	424,488	-0.46(-2.01%)
Jun 24, 2013	22.39	23.37	22.32	23.09	350,393	+0.48(+2.13%)
Jun 21, 2013	22.93	23.01	22.61	22.61	583,236	-0.25(-1.11%)
Jun 20, 2013	23.01	23.15	22.81	22.86	200,957	-0.37(-1.60%)
Jun 19, 2013	23.76	23.76	23.23	23.23	180,660	-0.47(-1.99%)
Jun 18, 2013	23.48	23.71	23.41	23.70	255,281	+0.24(+1.01%)
Jun 17, 2013	23.42	23.61	23.31	23.47	210,539	+0.17(+0.72%)
Jun 14, 2013	23.41	23.53	23.25	23.30	156,095	-0.18(-0.75%)
Jun 13, 2013	22.99	23.50	22.89	23.48	211,747	+0.47(+2.06%)
Jun 12, 2013	22.89	23.12	22.77	23.00	128,689	+0.25(+1.11%)
Jun 11, 2013	22.89	22.89	22.37	22.75	98,090	-0.20(-0.88%)
Jun 10, 2013	22.66	22.96	22.53	22.95	184,159	+0.39(+1.72%)
Jun 07, 2013	22.55	22.75	22.33	22.56	231,222	+0.06(+0.26%)
Jun 06, 2013	22.32	22.57	22.28	22.50	145,021	+0.13(+0.57%)
Jun 05, 2013	22.65	22.85	22.34	22.38	136,223	-0.35(-1.52%)
Jun 04, 2013	22.89	22.94	22.67	22.72	658,776	-0.12(-0.52%)
Jun 03, 2013	22.40	22.99	22.37	22.84	383,984	+0.24(+1.08%)
May 31, 2013	22.64	22.77	22.47	22.60	179,966	-0.11(-0.48%)
May 30, 2013	23.08	23.22	22.65	22.71	186,496	-0.37(-1.61%)
May 29, 2013	23.37	23.44	23.03	23.08	79,303	-0.35(-1.51%)
May 28, 2013	23.58	23.58	23.30	23.43	379,123	+0.03(+0.14%)
May 24, 2013	23.21	23.40	22.94	23.40	259,372	+0.13(+0.54%)
May 23, 2013	22.63	23.34	22.47	23.27	248,044	+0.48(+2.11%)
May 22, 2013	22.93	23.37	22.78	22.79	227,631	-0.14(-0.63%)
May 21, 2013	22.88	23.06	22.75	22.93	164,546	+0.00(+0.00%)
May 20, 2013	22.97	23.01	22.69	22.93	177,328	-0.06(-0.26%)
May 17, 2013	22.77	23.06	22.53	22.99	254,429	+0.34(+1.49%)
May 16, 2013	22.43	22.88	22.43	22.66	242,374	+0.23(+1.02%)
May 15, 2013	22.15	22.48	22.08	22.43	145,482	+0.46(+2.07%)
May 13, 2013	22.14	22.14	21.86	21.97	392,439	-0.09(-0.42%)
May 10, 2013	21.74	22.11	21.66	22.07	191,468	+0.33(+1.51%)
May 09, 2013	21.74	21.82	21.58	21.74	259,771	+0.07(+0.31%)
May 08, 2013	21.48	21.97	21.30	21.67	584,031	+0.19(+0.86%)
May 07, 2013	21.41	21.65	21.27	21.48	191,426	+0.08(+0.36%)
May 06, 2013	21.49	21.55	21.25	21.41	188,368	+0.03(+0.14%)
May 03, 2013	21.11	21.46	21.07	21.38	351,624	+0.30(+1.43%)
May 02, 2013	21.39	21.97	21.02	21.07	408,845	+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.