Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	21.89	22.16	21.69	22.12	5,308,367	+0.25(+1.14%)
Jul 30, 2013	21.76	22.04	21.75	21.88	4,230,832	+0.22(+1.04%)
Jul 29, 2013	21.75	21.76	21.60	21.65	2,038,926	-0.10(-0.44%)
Jul 26, 2013	21.63	21.86	21.52	21.75	2,003,801	+0.04(+0.18%)
Jul 25, 2013	21.67	21.74	21.44	21.71	2,372,322	+0.02(+0.11%)
Jul 24, 2013	21.80	21.82	21.60	21.68	2,186,045	-0.06(-0.29%)
Jul 23, 2013	21.71	21.83	21.68	21.75	2,020,735	+0.08(+0.37%)
Jul 22, 2013	21.68	21.75	21.59	21.67	1,797,215	-0.02(-0.07%)
Jul 19, 2013	21.65	21.72	21.52	21.68	2,012,714	+0.10(+0.45%)
Jul 18, 2013	21.70	21.84	21.54	21.59	3,415,488	-0.04(-0.19%)
Jul 17, 2013	21.92	21.97	21.60	21.63	3,124,167	-0.16(-0.74%)
Jul 16, 2013	21.93	22.06	21.76	21.79	3,287,380	-0.22(-0.98%)
Jul 15, 2013	21.78	22.04	21.77	22.00	4,200,141	+0.22(+1.03%)
Jul 12, 2013	21.63	21.80	21.58	21.78	2,311,271	+0.14(+0.67%)
Jul 11, 2013	21.63	21.80	21.54	21.64	4,956,334	+0.19(+0.90%)
Jul 10, 2013	21.19	21.46	21.13	21.44	5,937,750	+0.36(+1.71%)
Jul 09, 2013	21.41	21.33	21.04	21.08	4,002,649	-0.20(-0.94%)
Jul 08, 2013	21.20	21.42	21.14	21.28	2,687,659	+0.20(+0.95%)
Jul 05, 2013	20.96	21.11	20.88	21.08	2,684,247	+0.23(+1.11%)
Jul 03, 2013	20.97	21.12	20.83	20.85	3,367,969	-0.24(-1.14%)
Jul 02, 2013	20.87	21.23	20.77	21.09	6,092,920	+0.22(+1.07%)
Jul 01, 2013	20.66	20.91	20.58	20.87	4,055,008	+0.30(+1.44%)
Jun 28, 2013	20.20	20.62	20.08	20.57	5,004,571	+0.36(+1.78%)
Jun 27, 2013	20.28	20.52	20.19	20.21	2,809,905	+0.07(+0.36%)
Jun 26, 2013	20.15	20.23	20.04	20.14	2,490,300	+0.08(+0.40%)
Jun 25, 2013	20.24	20.36	20.05	20.06	2,692,222	+0.06(+0.28%)
Jun 24, 2013	20.06	20.22	19.82	20.00	3,145,571	-0.18(-0.87%)
Jun 21, 2013	20.33	20.38	19.95	20.18	5,168,452	-0.02(-0.12%)
Jun 20, 2013	20.32	20.51	20.16	20.20	5,399,864	-0.25(-1.21%)
Jun 19, 2013	20.75	20.83	20.45	20.45	3,911,898	-0.28(-1.35%)
Jun 18, 2013	20.43	20.76	20.40	20.73	4,920,008	+0.18(+0.90%)
Jun 17, 2013	20.61	20.72	20.43	20.55	3,726,988	+0.07(+0.35%)
Jun 14, 2013	20.64	20.72	20.34	20.47	3,322,993	-0.12(-0.58%)
Jun 13, 2013	20.35	20.66	20.32	20.59	2,922,029	+0.23(+1.14%)
Jun 12, 2013	20.52	20.71	20.36	20.36	4,671,634	-0.06(-0.31%)
Jun 11, 2013	20.21	20.59	20.14	20.43	3,537,661	+0.04(+0.20%)
Jun 10, 2013	20.07	20.53	20.07	20.39	6,957,244	+0.32(+1.60%)
Jun 07, 2013	20.19	20.30	19.86	20.07	5,212,673	+0.19(+0.97%)
Jun 06, 2013	19.79	19.93	19.63	19.87	3,167,751	+0.06(+0.28%)
Jun 05, 2013	20.11	20.15	19.78	19.82	4,246,771	-0.37(-1.83%)
Jun 04, 2013	19.83	20.27	19.83	20.19	5,358,341	+0.29(+1.45%)
Jun 03, 2013	19.99	20.04	19.61	19.90	5,111,676	-0.13(-0.64%)
May 31, 2013	20.35	20.49	20.02	20.03	4,517,428	-0.39(-1.92%)
May 30, 2013	20.36	20.64	20.19	20.42	7,013,933	+0.10(+0.51%)
May 29, 2013	20.71	20.72	20.11	20.31	7,686,552	+0.44(+2.22%)
May 28, 2013	20.03	20.18	19.69	19.87	3,780,169	-0.01(-0.04%)
May 24, 2013	19.76	19.93	19.62	19.88	2,312,250	-0.04(-0.20%)
May 23, 2013	20.05	20.15	19.80	19.92	5,836,184	-0.31(-1.54%)
May 22, 2013	20.27	20.51	20.19	20.23	6,085,210	+0.04(+0.20%)
May 21, 2013	19.86	20.32	19.86	20.19	7,706,629	+0.40(+2.02%)
May 20, 2013	19.96	20.07	19.75	19.79	4,549,416	-0.15(-0.76%)
May 17, 2013	19.93	20.00	19.84	19.95	4,033,589	+0.06(+0.28%)
May 16, 2013	19.99	20.11	19.87	19.89	6,609,604	-0.12(-0.60%)
May 15, 2013	19.89	20.09	19.83	20.01	11,616,192	+0.34(+1.75%)
May 13, 2013	19.70	19.75	19.57	19.67	3,939,193	-0.12(-0.61%)
May 10, 2013	19.92	19.95	19.66	19.79	6,424,028	-0.10(-0.52%)
May 09, 2013	20.05	20.16	19.84	19.89	5,960,676	-0.10(-0.52%)
May 08, 2013	19.67	20.16	19.63	19.99	7,639,240	+0.33(+1.67%)
May 07, 2013	19.52	19.80	19.42	19.67	6,760,407	+0.40(+2.07%)
May 06, 2013	19.13	19.37	18.70	19.27	15,912,155	-0.66(-3.33%)
May 03, 2013	19.83	20.08	19.67	19.93	3,744,195	+0.26(+1.30%)
May 02, 2013	19.51	19.73	19.47	19.67	2,620,571	+0.19(+0.99%)

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.