Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	22.86	23.40	22.86	23.08	0	+0.30(+1.30%)
Jul 30, 2013	22.83	23.03	22.69	22.79	1,528,265	+0.05(+0.21%)
Jul 29, 2013	22.94	23.07	22.60	22.74	0	-0.27(-1.18%)
Jul 26, 2013	22.95	23.29	22.81	23.01	0	-0.12(-0.51%)
Jul 25, 2013	23.25	23.59	23.04	23.13	0	-0.28(-1.20%)
Jul 24, 2013	23.48	23.71	23.29	23.41	0	+0.12(+0.54%)
Jul 23, 2013	23.30	23.73	22.94	23.29	0	-0.73(-3.05%)
Jul 22, 2013	23.87	24.10	23.79	24.02	0	+0.23(+0.95%)
Jul 19, 2013	23.65	23.83	23.27	23.79	2,488,053	+0.18(+0.76%)
Jul 18, 2013	23.05	23.64	23.01	23.61	3,311,294	+0.59(+2.57%)
Jul 17, 2013	23.15	23.31	22.90	23.02	1,583,559	-0.01(-0.03%)
Jul 16, 2013	23.63	23.64	22.71	23.03	2,581,524	-0.58(-2.47%)
Jul 15, 2013	23.57	23.63	23.29	23.61	1,659,987	+0.27(+1.17%)
Jul 12, 2013	22.97	23.40	22.85	23.34	0	+0.49(+2.15%)
Jul 11, 2013	23.35	23.43	22.66	22.85	4,543,238	-0.39(-1.68%)
Jul 10, 2013	23.73	23.77	23.08	23.24	0	-0.48(-2.04%)
Jul 09, 2013	24.27	24.37	23.71	23.72	0	-0.55(-2.25%)
Jul 08, 2013	24.26	24.45	24.05	24.27	3,396,207	+0.15(+0.61%)
Jul 05, 2013	23.32	24.12	23.29	24.12	0	+1.00(+4.31%)
Jul 03, 2013	23.15	23.35	23.05	23.12	0	+0.12(+0.51%)
Jul 02, 2013	22.79	23.32	22.77	23.01	0	+0.15(+0.65%)
Jul 01, 2013	22.66	23.16	22.59	22.86	0	+0.33(+1.49%)
Jun 28, 2013	22.66	22.80	22.29	22.52	2,644,053	-0.24(-1.06%)
Jun 27, 2013	22.74	22.90	22.60	22.76	0	+0.12(+0.55%)
Jun 26, 2013	22.39	22.73	22.26	22.64	0	+0.46(+2.07%)
Jun 25, 2013	21.87	22.31	21.76	22.18	0	+0.52(+2.41%)
Jun 24, 2013	21.49	21.81	21.42	21.66	0	-0.08(-0.36%)
Jun 21, 2013	21.63	21.94	21.44	21.74	5,399,460	+0.35(+1.64%)
Jun 20, 2013	20.79	21.44	20.79	21.39	0	+0.41(+1.97%)
Jun 19, 2013	21.21	21.26	20.88	20.97	0	-0.30(-1.39%)
Jun 18, 2013	21.06	21.35	20.93	21.27	1,946,884	+0.19(+0.92%)
Jun 17, 2013	21.08	21.22	20.88	21.07	0	+0.08(+0.37%)
Jun 14, 2013	21.57	21.63	20.90	21.00	0	-0.44(-2.07%)
Jun 13, 2013	21.16	21.48	21.09	21.44	1,976,963	+0.30(+1.44%)
Jun 12, 2013	21.84	21.87	20.99	21.14	2,631,098	-0.55(-2.51%)
Jun 11, 2013	21.43	21.99	21.39	21.68	4,077,856	-0.04(-0.18%)
Jun 10, 2013	21.35	21.80	21.29	21.72	0	+0.40(+1.90%)
Jun 07, 2013	21.18	21.35	20.94	21.32	0	+0.34(+1.63%)
Jun 06, 2013	20.64	21.01	20.55	20.97	0	+0.29(+1.39%)
Jun 05, 2013	21.10	21.10	20.58	20.68	0	-0.46(-2.17%)
Jun 04, 2013	21.56	21.73	21.00	21.14	0	-0.37(-1.74%)
Jun 03, 2013	21.94	22.07	21.21	21.52	4,374,605	-0.34(-1.57%)
May 31, 2013	22.25	22.27	21.85	21.86	2,353,131	-0.41(-1.85%)
May 30, 2013	21.84	22.38	21.62	22.27	0	+0.40(+1.82%)
May 29, 2013	21.61	22.06	21.60	21.88	2,951,225	+0.00(+0.00%)
May 28, 2013	21.67	22.02	21.46	21.88	2,756,282	+0.47(+2.18%)
May 24, 2013	21.07	21.41	21.05	21.41	0	+0.22(+1.03%)
May 23, 2013	21.01	21.23	20.77	21.19	0	+0.01(+0.04%)
May 22, 2013	21.47	21.83	21.11	21.18	0	-0.29(-1.34%)
May 21, 2013	21.64	21.65	21.45	21.47	0	-0.07(-0.33%)
May 20, 2013	21.27	21.60	21.18	21.54	0	+0.24(+1.13%)
May 17, 2013	21.10	21.31	21.01	21.30	0	+0.42(+2.01%)
May 16, 2013	20.90	21.09	20.83	20.88	2,626,139	-0.09(-0.44%)
May 15, 2013	20.92	21.22	20.82	20.97	0	+0.40(+1.93%)
May 13, 2013	20.28	20.61	20.23	20.58	0	+0.24(+1.19%)
May 10, 2013	20.27	20.35	20.09	20.34	0	+0.11(+0.54%)
May 09, 2013	20.21	20.29	20.11	20.23	0	+0.02(+0.08%)
May 08, 2013	20.14	20.23	19.93	20.21	0	+0.02(+0.12%)
May 07, 2013	20.02	20.34	20.02	20.19	0	+0.21(+1.05%)
May 06, 2013	19.55	19.99	19.53	19.98	0	+0.42(+2.15%)
May 03, 2013	19.34	19.65	19.17	19.56	0	+0.39(+2.05%)
May 02, 2013	18.89	19.21	18.76	19.17	0	+0.36(+1.92%)

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.