Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	21.89	22.15	21.69	22.12	5,309,964	+0.25(+1.13%)
Jul 30, 2013	21.75	22.04	21.74	21.87	4,232,105	+0.22(+1.04%)
Jul 29, 2013	21.74	21.76	21.60	21.65	2,039,540	-0.10(-0.44%)
Jul 26, 2013	21.62	21.85	21.52	21.74	2,004,404	+0.04(+0.18%)
Jul 25, 2013	21.66	21.74	21.43	21.70	2,373,035	+0.02(+0.11%)
Jul 24, 2013	21.79	21.81	21.59	21.68	2,186,703	-0.06(-0.29%)
Jul 23, 2013	21.70	21.82	21.67	21.74	2,021,343	+0.08(+0.37%)
Jul 22, 2013	21.68	21.74	21.58	21.66	1,797,756	-0.02(-0.07%)
Jul 19, 2013	21.65	21.71	21.52	21.68	2,013,320	+0.10(+0.45%)
Jul 18, 2013	21.69	21.84	21.53	21.58	3,416,516	-0.04(-0.18%)
Jul 17, 2013	21.91	21.97	21.60	21.62	3,125,107	-0.16(-0.74%)
Jul 16, 2013	21.93	22.05	21.76	21.78	3,288,369	-0.22(-0.98%)
Jul 15, 2013	21.77	22.03	21.77	22.00	4,201,404	+0.22(+1.03%)
Jul 12, 2013	21.62	21.79	21.57	21.77	2,311,967	+0.14(+0.67%)
Jul 11, 2013	21.62	21.79	21.53	21.63	4,957,825	+0.19(+0.90%)
Jul 10, 2013	21.18	21.45	21.12	21.44	5,939,537	+0.36(+1.71%)
Jul 09, 2013	21.41	21.33	21.03	21.08	4,003,853	-0.20(-0.94%)
Jul 08, 2013	21.19	21.41	21.13	21.28	2,688,468	+0.20(+0.95%)
Jul 05, 2013	20.95	21.11	20.87	21.08	2,685,055	+0.23(+1.11%)
Jul 03, 2013	20.97	21.12	20.82	20.84	3,368,982	-0.24(-1.14%)
Jul 02, 2013	20.86	21.22	20.76	21.09	6,094,753	+0.22(+1.07%)
Jul 01, 2013	20.65	20.90	20.57	20.86	4,056,228	+0.30(+1.44%)
Jun 28, 2013	20.20	20.62	20.08	20.56	5,006,077	+0.36(+1.78%)
Jun 27, 2013	20.28	20.52	20.19	20.20	2,810,751	+0.07(+0.36%)
Jun 26, 2013	20.15	20.23	20.04	20.13	2,491,049	+0.08(+0.40%)
Jun 25, 2013	20.24	20.36	20.04	20.05	2,693,032	+0.06(+0.28%)
Jun 24, 2013	20.05	20.21	19.81	20.00	3,146,518	-0.18(-0.87%)
Jun 21, 2013	20.32	20.37	19.94	20.17	5,170,007	-0.02(-0.12%)
Jun 20, 2013	20.32	20.51	20.16	20.20	5,401,489	-0.25(-1.21%)
Jun 19, 2013	20.74	20.82	20.44	20.44	3,913,075	-0.28(-1.35%)
Jun 18, 2013	20.42	20.76	20.40	20.72	4,921,488	+0.18(+0.90%)
Jun 17, 2013	20.60	20.71	20.42	20.54	3,728,110	+0.07(+0.35%)
Jun 14, 2013	20.64	20.72	20.33	20.47	3,323,993	-0.12(-0.58%)
Jun 13, 2013	20.34	20.65	20.32	20.59	2,922,908	+0.23(+1.14%)
Jun 12, 2013	20.52	20.70	20.36	20.36	4,673,040	-0.06(-0.31%)
Jun 11, 2013	20.20	20.58	20.13	20.42	3,538,725	+0.04(+0.20%)
Jun 10, 2013	20.07	20.52	20.07	20.38	6,959,337	+0.32(+1.60%)
Jun 07, 2013	20.18	20.29	19.85	20.06	5,214,241	+0.19(+0.97%)
Jun 06, 2013	19.78	19.92	19.63	19.87	3,168,704	+0.06(+0.28%)
Jun 05, 2013	20.10	20.14	19.77	19.81	4,248,049	-0.37(-1.83%)
Jun 04, 2013	19.82	20.27	19.82	20.18	5,359,953	+0.29(+1.45%)
Jun 03, 2013	19.98	20.04	19.60	19.89	5,113,214	-0.13(-0.64%)
May 31, 2013	20.34	20.48	20.01	20.02	4,518,787	-0.39(-1.92%)
May 30, 2013	20.36	20.63	20.19	20.41	7,016,043	+0.10(+0.51%)
May 29, 2013	20.70	20.71	20.10	20.31	7,688,864	+0.44(+2.22%)
May 28, 2013	20.03	20.17	19.69	19.87	3,781,306	-0.01(-0.04%)
May 24, 2013	19.76	19.92	19.61	19.88	2,312,945	-0.04(-0.20%)
May 23, 2013	20.04	20.15	19.79	19.92	5,837,940	-0.31(-1.54%)
May 22, 2013	20.27	20.50	20.19	20.23	6,087,040	+0.04(+0.20%)
May 21, 2013	19.85	20.32	19.85	20.19	7,708,947	+0.40(+2.02%)
May 20, 2013	19.96	20.06	19.74	19.79	4,550,784	-0.15(-0.76%)
May 17, 2013	19.92	20.00	19.84	19.94	4,034,802	+0.06(+0.28%)
May 16, 2013	19.98	20.11	19.86	19.88	6,611,592	-0.12(-0.60%)
May 15, 2013	19.88	20.08	19.82	20.00	11,619,686	+0.34(+1.75%)
May 13, 2013	19.69	19.74	19.56	19.66	3,940,378	-0.12(-0.61%)
May 10, 2013	19.92	19.95	19.65	19.78	6,425,960	-0.10(-0.52%)
May 09, 2013	20.04	20.16	19.84	19.88	5,962,469	-0.10(-0.52%)
May 08, 2013	19.67	20.16	19.62	19.99	7,641,538	+0.33(+1.67%)
May 07, 2013	19.52	19.79	19.41	19.66	6,762,440	+0.40(+2.07%)
May 06, 2013	19.12	19.36	18.69	19.26	15,916,941	-0.66(-3.33%)
May 03, 2013	19.82	20.08	19.67	19.92	3,745,321	+0.26(+1.30%)
May 02, 2013	19.50	19.72	19.46	19.67	2,621,359	+0.19(+0.98%)

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.