Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	25.29	25.92	25.22	25.72	312,653	+0.46(+1.82%)
Jul 30, 2013	25.23	25.53	25.05	25.26	203,132	+0.08(+0.33%)
Jul 29, 2013	25.27	25.45	25.13	25.17	245,340	-0.13(-0.51%)
Jul 26, 2013	25.03	25.41	24.99	25.30	413,455	+0.18(+0.73%)
Jul 25, 2013	24.21	25.12	24.19	25.12	364,997	+0.92(+3.79%)
Jul 24, 2013	24.61	24.66	24.13	24.20	244,668	-0.29(-1.18%)
Jul 23, 2013	24.55	24.62	24.36	24.49	257,655	+0.09(+0.36%)
Jul 22, 2013	24.21	24.47	24.05	24.40	221,971	+0.36(+1.48%)
Jul 19, 2013	23.76	24.10	23.64	24.05	289,202	+0.28(+1.18%)
Jul 18, 2013	23.52	23.81	23.51	23.77	186,991	+0.29(+1.23%)
Jul 17, 2013	23.60	23.81	23.46	23.48	242,494	+0.04(+0.19%)
Jul 16, 2013	23.78	23.80	23.28	23.43	348,245	-0.27(-1.15%)
Jul 15, 2013	23.45	23.93	23.35	23.70	374,438	+0.36(+1.56%)
Jul 12, 2013	22.84	23.38	22.64	23.34	363,226	+0.53(+2.32%)
Jul 11, 2013	22.80	22.90	22.44	22.81	341,615	+0.29(+1.28%)
Jul 10, 2013	22.09	22.54	22.09	22.52	254,184	+0.45(+2.05%)
Jul 09, 2013	21.97	22.07	21.81	22.07	267,283	+0.20(+0.92%)
Jul 08, 2013	21.90	21.92	21.75	21.87	436,297	+0.04(+0.20%)
Jul 05, 2013	22.01	22.01	21.57	21.83	188,465	+0.05(+0.24%)
Jul 03, 2013	21.78	21.87	21.61	21.77	100,859	-0.02(-0.09%)
Jul 02, 2013	21.65	22.01	21.59	21.79	246,416	+0.18(+0.85%)
Jul 01, 2013	21.69	21.71	21.37	21.61	299,307	+0.12(+0.54%)
Jun 28, 2013	21.51	21.71	21.29	21.49	317,996	-0.07(-0.32%)
Jun 27, 2013	21.62	21.67	21.42	21.56	215,599	+0.10(+0.47%)
Jun 26, 2013	21.55	21.62	21.42	21.46	248,816	+0.06(+0.30%)
Jun 25, 2013	21.09	21.47	20.86	21.40	285,753	+0.48(+2.28%)
Jun 24, 2013	20.76	21.12	20.55	20.92	264,110	-0.06(-0.27%)
Jun 21, 2013	21.37	21.43	20.72	20.98	770,182	-0.27(-1.26%)
Jun 20, 2013	21.25	21.36	21.06	21.25	415,667	-0.20(-0.93%)
Jun 19, 2013	21.91	21.97	21.44	21.45	232,611	-0.46(-2.08%)
Jun 18, 2013	21.65	21.95	21.60	21.90	230,995	+0.30(+1.41%)
Jun 17, 2013	21.44	21.75	21.44	21.60	221,552	+0.31(+1.47%)
Jun 14, 2013	21.65	21.66	21.12	21.29	327,078	-0.33(-1.54%)
Jun 13, 2013	21.14	21.69	21.06	21.62	271,728	+0.41(+1.95%)
Jun 12, 2013	21.47	21.49	21.03	21.21	315,814	-0.03(-0.13%)
Jun 11, 2013	20.95	21.36	20.88	21.23	675,817	+0.04(+0.21%)
Jun 10, 2013	21.25	21.25	20.94	21.19	583,587	-0.03(-0.15%)
Jun 07, 2013	21.41	21.62	21.13	21.22	640,188	-0.11(-0.51%)
Jun 06, 2013	21.10	21.35	21.09	21.33	316,795	+0.17(+0.81%)
Jun 05, 2013	21.35	21.46	21.03	21.16	308,645	-0.28(-1.31%)
Jun 04, 2013	21.71	21.81	21.36	21.44	630,952	-0.23(-1.05%)
Jun 03, 2013	21.33	21.70	21.04	21.67	632,468	+0.39(+1.83%)
May 31, 2013	21.92	21.99	21.27	21.28	535,955	-0.74(-3.38%)
May 30, 2013	21.47	22.03	21.43	22.02	537,199	+0.61(+2.86%)
May 29, 2013	21.96	21.96	21.35	21.41	377,584	-0.50(-2.28%)
May 28, 2013	22.00	22.23	21.69	21.91	521,278	+0.15(+0.70%)
May 24, 2013	21.46	21.80	21.44	21.76	334,264	+0.28(+1.29%)
May 23, 2013	21.23	21.59	21.23	21.48	686,529	+0.10(+0.45%)
May 22, 2013	22.07	22.22	21.33	21.39	476,373	-0.62(-2.80%)
May 21, 2013	21.89	22.03	21.82	22.00	484,968	+0.21(+0.96%)
May 20, 2013	21.59	21.80	21.47	21.79	464,685	+0.07(+0.31%)
May 17, 2013	21.73	21.82	21.63	21.73	464,448	+0.01(+0.04%)
May 16, 2013	21.65	21.84	21.58	21.72	211,896	-0.06(-0.28%)
May 15, 2013	21.81	22.01	21.68	21.78	559,831	+0.46(+2.16%)
May 13, 2013	21.60	21.67	21.25	21.32	362,255	-0.39(-1.78%)
May 10, 2013	22.02	22.05	21.62	21.70	420,979	-0.06(-0.27%)
May 09, 2013	21.87	22.05	21.57	21.76	519,702	-0.18(-0.82%)
May 08, 2013	21.88	22.03	21.81	21.94	144,009	+0.08(+0.35%)
May 07, 2013	21.61	21.88	21.50	21.87	447,243	+0.20(+0.94%)
May 06, 2013	21.87	22.22	21.60	21.66	515,696	-0.26(-1.17%)
May 03, 2013	22.11	22.03	21.78	21.92	691,884	-0.02(-0.11%)
May 02, 2013	21.73	22.04	21.61	21.94	503,433	+0.30(+1.38%)

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.