Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	21.78	21.83	21.64	21.67	15,096,443	-0.16(-0.72%)
Jul 30, 2013	21.78	21.88	21.58	21.83	28,672,214	-0.72(-3.20%)
Jul 29, 2013	22.69	22.70	22.47	22.55	7,931,131	-0.24(-1.06%)
Jul 26, 2013	22.81	22.84	22.66	22.79	6,210,243	-0.06(-0.25%)
Jul 25, 2013	22.73	22.87	22.70	22.85	5,272,614	+0.13(+0.58%)
Jul 24, 2013	22.88	22.88	22.67	22.72	7,294,811	-0.06(-0.25%)
Jul 23, 2013	22.78	22.82	22.67	22.78	7,991,833	+0.18(+0.81%)
Jul 22, 2013	22.54	22.69	22.52	22.59	9,803,314	+0.10(+0.44%)
Jul 19, 2013	22.44	22.54	22.38	22.49	10,021,270	+0.16(+0.70%)
Jul 18, 2013	22.43	22.49	22.29	22.34	11,633,409	+0.08(+0.38%)
Jul 17, 2013	22.26	22.33	22.20	22.25	5,277,354	+0.01(+0.02%)
Jul 16, 2013	22.15	22.25	22.05	22.25	9,013,782	+0.21(+0.95%)
Jul 15, 2013	22.08	22.16	22.03	22.04	9,448,124	-0.03(-0.12%)
Jul 12, 2013	22.12	22.15	22.04	22.06	9,558,956	-0.18(-0.82%)
Jul 11, 2013	22.21	22.26	22.09	22.25	14,299,871	+0.22(+1.00%)
Jul 10, 2013	21.94	22.11	21.90	22.03	15,087,365	+0.25(+1.13%)
Jul 09, 2013	21.59	21.86	21.67	21.78	13,529,977	+0.19(+0.90%)
Jul 08, 2013	21.59	21.69	21.54	21.59	16,542,921	+0.06(+0.27%)
Jul 05, 2013	21.38	21.54	21.27	21.53	12,808,403	-0.01(-0.02%)
Jul 03, 2013	21.47	21.60	21.42	21.54	8,229,377	-0.10(-0.48%)
Jul 02, 2013	21.70	21.79	21.57	21.64	19,738,162	-0.14(-0.62%)
Jul 01, 2013	21.95	21.99	21.77	21.78	11,301,377	-0.05(-0.24%)
Jun 28, 2013	21.75	21.91	21.74	21.83	7,745,945	-0.02(-0.10%)
Jun 27, 2013	21.75	21.95	21.75	21.85	9,670,103	-0.03(-0.12%)
Jun 26, 2013	21.94	21.97	21.73	21.88	4,580,778	+0.08(+0.36%)
Jun 25, 2013	21.96	21.99	21.69	21.80	7,281,040	+0.08(+0.39%)
Jun 24, 2013	21.58	21.91	21.58	21.71	13,459,730	-0.10(-0.48%)
Jun 21, 2013	21.73	21.89	21.56	21.82	16,450,612	+0.02(+0.10%)
Jun 20, 2013	21.98	22.02	21.70	21.80	18,013,006	-0.48(-2.16%)
Jun 19, 2013	22.46	22.51	22.21	22.28	12,447,923	-0.36(-1.59%)
Jun 18, 2013	22.57	22.68	22.57	22.64	4,995,507	+0.02(+0.07%)
Jun 17, 2013	22.59	22.70	22.57	22.62	8,361,729	+0.22(+0.98%)
Jun 14, 2013	22.43	22.58	22.35	22.40	6,264,778	-0.13(-0.58%)
Jun 13, 2013	22.31	22.58	22.30	22.54	7,521,630	+0.17(+0.75%)
Jun 12, 2013	22.67	22.68	22.31	22.37	7,705,013	-0.17(-0.74%)
Jun 11, 2013	22.35	22.62	22.33	22.54	7,852,899	-0.10(-0.44%)
Jun 10, 2013	22.52	22.72	22.47	22.63	8,709,902	+0.17(+0.77%)
Jun 07, 2013	22.49	22.57	22.36	22.46	10,151,238	-0.10(-0.46%)
Jun 06, 2013	22.46	22.57	22.34	22.57	8,617,996	+0.15(+0.65%)
Jun 05, 2013	22.51	22.59	22.39	22.42	8,130,125	-0.19(-0.86%)
Jun 04, 2013	22.62	22.69	22.51	22.61	7,390,029	-0.09(-0.41%)
Jun 03, 2013	22.53	22.73	22.49	22.71	7,644,492	+0.27(+1.19%)
May 31, 2013	22.69	22.72	22.44	22.44	10,643,440	-0.40(-1.74%)
May 30, 2013	22.88	22.90	22.74	22.84	6,591,630	+0.01(+0.05%)
May 29, 2013	22.74	22.91	22.70	22.83	7,268,906	+0.03(+0.11%)
May 28, 2013	22.98	23.00	22.78	22.80	7,098,009	+0.04(+0.18%)
May 24, 2013	22.69	22.77	22.62	22.76	10,077,008	-0.11(-0.48%)
May 23, 2013	22.61	22.88	22.47	22.87	10,739,425	+0.24(+1.04%)
May 22, 2013	22.89	23.03	22.60	22.63	9,496,382	-0.15(-0.64%)
May 21, 2013	22.58	22.90	22.58	22.78	9,178,247	+0.08(+0.37%)
May 20, 2013	22.50	22.80	22.49	22.70	11,649,781	+0.23(+1.02%)
May 17, 2013	22.39	22.49	22.36	22.47	7,109,304	+0.11(+0.49%)
May 16, 2013	22.48	22.47	22.29	22.36	10,109,432	-0.12(-0.54%)
May 15, 2013	22.43	22.52	22.36	22.48	8,595,602	-0.02(-0.09%)
May 13, 2013	22.51	22.55	22.39	22.50	8,523,886	-0.08(-0.37%)
May 10, 2013	22.57	22.60	22.41	22.58	8,199,265	-0.05(-0.21%)
May 09, 2013	22.68	22.80	22.61	22.63	10,349,547	-0.19(-0.85%)
May 08, 2013	22.70	22.89	22.69	22.82	9,972,410	+0.06(+0.25%)
May 07, 2013	22.74	22.87	22.66	22.77	11,226,190	+0.05(+0.23%)
May 06, 2013	22.77	22.81	22.66	22.71	7,636,448	+0.01(+0.02%)
May 03, 2013	22.74	22.78	22.70	22.71	12,980,399	+0.22(+0.99%)
May 02, 2013	22.46	22.55	22.37	22.49	10,718,690	+0.11(+0.48%)

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.