Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.35	24.48	24.18	24.18	555,400	-0.12(-0.50%)
Jul 30, 2013	24.17	24.36	24.06	24.30	838,378	+0.27(+1.14%)
Jul 29, 2013	24.07	24.14	23.87	24.03	562,918	-0.04(-0.17%)
Jul 26, 2013	24.04	24.16	23.90	24.07	913,040	-0.16(-0.66%)
Jul 25, 2013	24.24	24.33	24.03	24.23	997,820	+0.04(+0.16%)
Jul 24, 2013	24.34	24.42	24.15	24.19	518,725	-0.08(-0.31%)
Jul 23, 2013	24.43	24.43	24.22	24.27	631,176	-0.03(-0.14%)
Jul 22, 2013	24.41	24.56	24.24	24.30	711,879	-0.08(-0.34%)
Jul 19, 2013	24.35	24.53	24.16	24.39	876,368	+0.00(+0.00%)
Jul 18, 2013	24.33	24.56	24.17	24.39	603,869	+0.14(+0.60%)
Jul 17, 2013	24.56	24.62	24.19	24.24	708,492	-0.14(-0.58%)
Jul 16, 2013	24.85	24.93	24.37	24.38	1,056,496	-0.48(-1.94%)
Jul 15, 2013	24.84	24.95	24.66	24.87	1,108,725	+0.12(+0.49%)
Jul 12, 2013	24.61	25.17	24.57	24.75	1,060,646	+0.18(+0.72%)
Jul 11, 2013	24.76	24.76	24.34	24.57	1,568,601	+0.21(+0.86%)
Jul 10, 2013	23.74	24.60	23.73	24.36	2,248,103	+0.23(+0.96%)
Jul 09, 2013	25.06	25.30	23.48	24.13	4,903,892	+0.89(+3.82%)
Jul 08, 2013	23.45	23.53	22.84	23.24	1,161,186	-0.12(-0.50%)
Jul 05, 2013	22.92	23.39	22.92	23.36	684,389	+0.71(+3.12%)
Jul 03, 2013	22.50	22.67	22.26	22.65	856,657	-0.05(-0.22%)
Jul 02, 2013	23.16	23.44	22.58	22.70	2,535,906	-0.61(-2.63%)
Jul 01, 2013	23.13	23.48	22.99	23.32	1,023,455	+0.35(+1.54%)
Jun 28, 2013	22.47	23.27	22.37	22.96	915,431	+0.38(+1.69%)
Jun 27, 2013	22.16	22.60	22.10	22.58	878,534	+0.57(+2.60%)
Jun 26, 2013	22.03	22.15	21.87	22.01	655,085	+0.18(+0.85%)
Jun 25, 2013	21.63	21.87	21.39	21.82	738,333	+0.41(+1.90%)
Jun 24, 2013	21.07	21.55	20.76	21.42	995,471	+0.19(+0.89%)
Jun 21, 2013	21.41	21.42	21.05	21.23	976,611	-0.06(-0.28%)
Jun 20, 2013	21.47	21.69	21.21	21.29	588,068	-0.47(-2.16%)
Jun 19, 2013	22.11	22.12	21.65	21.76	645,140	-0.32(-1.45%)
Jun 18, 2013	21.86	22.13	21.82	22.07	362,633	+0.22(+1.02%)
Jun 17, 2013	22.01	22.12	21.72	21.85	430,393	+0.04(+0.17%)
Jun 14, 2013	21.91	21.99	21.69	21.81	460,253	-0.15(-0.67%)
Jun 13, 2013	21.66	22.05	21.48	21.96	482,560	+0.33(+1.51%)
Jun 12, 2013	22.03	22.03	21.55	21.63	752,250	-0.22(-1.00%)
Jun 11, 2013	22.09	22.21	21.85	21.85	1,091,429	-0.56(-2.51%)
Jun 10, 2013	22.13	22.44	22.04	22.42	981,680	+0.34(+1.56%)
Jun 07, 2013	21.80	22.08	21.73	22.07	570,232	+0.38(+1.76%)
Jun 06, 2013	21.46	21.69	21.34	21.69	1,122,789	+0.07(+0.33%)
Jun 05, 2013	22.07	22.21	21.55	21.62	685,419	-0.52(-2.37%)
Jun 04, 2013	22.14	22.45	21.93	22.14	713,921	+0.00(+0.00%)
Jun 03, 2013	22.09	22.22	21.93	22.14	1,107,265	+0.16(+0.71%)
May 31, 2013	22.15	22.31	21.98	21.99	655,718	-0.24(-1.06%)
May 30, 2013	22.39	22.62	22.21	22.22	774,515	-0.14(-0.62%)
May 29, 2013	22.18	22.55	22.02	22.36	593,839	+0.01(+0.04%)
May 28, 2013	22.22	22.78	22.17	22.35	816,377	+0.44(+1.99%)
May 24, 2013	21.59	22.00	21.45	21.92	1,260,961	+0.08(+0.37%)
May 23, 2013	21.92	22.12	21.74	21.84	1,060,483	-0.27(-1.22%)
May 22, 2013	22.35	22.68	21.94	22.10	765,476	-0.26(-1.16%)
May 21, 2013	21.87	22.44	21.81	22.36	744,624	+0.47(+2.15%)
May 20, 2013	22.02	22.12	21.81	21.89	507,525	-0.22(-0.99%)
May 17, 2013	21.83	22.13	21.73	22.11	757,605	+0.43(+1.98%)
May 16, 2013	21.69	21.97	21.45	21.68	1,195,189	-0.02(-0.10%)
May 15, 2013	21.71	21.92	21.50	21.71	871,630	+0.39(+1.83%)
May 13, 2013	21.15	21.39	21.15	21.31	557,527	+0.05(+0.22%)
May 10, 2013	21.10	21.42	21.10	21.27	687,593	+0.19(+0.92%)
May 09, 2013	21.26	21.34	21.05	21.08	389,055	-0.21(-0.97%)
May 08, 2013	21.28	21.44	21.06	21.28	813,191	-0.10(-0.45%)
May 07, 2013	20.97	21.42	20.90	21.38	912,870	+0.41(+1.94%)
May 06, 2013	20.82	21.00	20.80	20.97	948,521	+0.14(+0.67%)
May 03, 2013	20.49	20.94	20.28	20.83	1,493,405	+0.55(+2.73%)
May 02, 2013	20.09	20.29	19.95	20.28	771,329	+0.25(+1.26%)

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.