Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.00	24.41	23.69	24.03	0	-0.10(-0.42%)
Jul 30, 2013	23.97	24.13	23.83	24.13	0	+0.24(+1.00%)
Jul 29, 2013	24.19	24.19	23.69	23.89	0	-0.09(-0.39%)
Jul 26, 2013	24.02	24.14	23.98	23.98	0	-0.16(-0.66%)
Jul 25, 2013	23.99	24.15	23.59	24.14	0	-0.04(-0.15%)
Jul 24, 2013	24.04	24.19	23.82	24.18	0	+0.22(+0.91%)
Jul 23, 2013	23.93	24.08	23.89	23.96	0	+0.04(+0.15%)
Jul 22, 2013	23.86	24.14	23.26	23.93	0	-0.33(-1.34%)
Jul 19, 2013	23.95	24.25	23.85	24.25	0	+0.40(+1.67%)
Jul 18, 2013	23.80	23.86	23.66	23.85	0	+0.14(+0.58%)
Jul 17, 2013	23.83	23.86	23.58	23.72	968	-0.11(-0.46%)
Jul 16, 2013	23.85	23.97	23.80	23.82	0	-0.10(-0.42%)
Jul 15, 2013	23.93	23.93	23.82	23.93	0	-0.01(-0.03%)
Jul 12, 2013	23.95	23.97	23.93	23.93	0	-0.03(-0.12%)
Jul 11, 2013	23.86	24.08	23.64	23.96	0	+0.11(+0.45%)
Jul 10, 2013	23.22	23.86	23.14	23.85	0	+0.38(+1.63%)
Jul 09, 2013	23.69	23.69	23.26	23.47	0	-0.23(-0.98%)
Jul 08, 2013	23.74	23.84	23.59	23.70	0	-0.01(-0.03%)
Jul 05, 2013	23.71	23.71	22.41	23.71	0	+0.23(+0.99%)
Jul 03, 2013	23.56	23.56	22.95	23.48	0	-0.10(-0.43%)
Jul 02, 2013	23.58	23.93	23.53	23.58	0	-0.44(-1.84%)
Jul 01, 2013	24.39	24.39	23.43	24.02	0	-0.20(-0.81%)
Jun 28, 2013	24.76	24.97	23.89	24.21	620,843	-0.70(-2.81%)
Jun 27, 2013	24.10	24.92	23.23	24.92	0	+0.42(+1.71%)
Jun 26, 2013	24.42	24.54	23.48	24.50	0	+0.17(+0.68%)
Jun 25, 2013	24.29	24.40	23.86	24.33	0	+0.11(+0.45%)
Jun 24, 2013	23.67	24.29	22.71	24.22	0	+0.29(+1.21%)
Jun 21, 2013	23.86	24.00	23.72	23.93	2,698	+0.15(+0.64%)
Jun 20, 2013	23.22	23.78	22.95	23.78	0	+0.56(+2.40%)
Jun 19, 2013	24.29	24.29	23.14	23.22	0	-1.00(-4.15%)
Jun 18, 2013	24.16	24.57	23.28	24.23	0	+0.08(+0.33%)
Jun 17, 2013	23.95	24.32	23.62	24.15	0	-0.07(-0.27%)
Jun 14, 2013	23.87	24.33	23.86	24.21	0	-0.22(-0.89%)
Jun 13, 2013	24.22	24.47	23.72	24.43	1,106	+0.21(+0.87%)
Jun 12, 2013	23.58	24.22	23.58	24.22	2,272	+0.04(+0.15%)
Jun 11, 2013	24.19	24.19	24.19	24.19	138	+0.32(+1.33%)
Jun 10, 2013	24.19	24.22	23.72	23.87	0	-0.22(-0.90%)
Jun 07, 2013	24.21	24.31	23.82	24.08	0	-0.09(-0.39%)
Jun 06, 2013	24.23	24.23	23.72	24.18	0	-0.22(-0.92%)
Jun 05, 2013	24.03	24.47	23.68	24.40	0	+0.25(+1.05%)
Jun 04, 2013	24.14	24.22	23.90	24.15	0	-0.07(-0.30%)
Jun 03, 2013	24.12	24.22	23.90	24.22	3,734	+0.00(+0.00%)
May 31, 2013	23.90	24.22	23.90	24.22	6,111	+0.04(+0.18%)
May 30, 2013	23.95	24.21	23.72	24.18	0	+0.21(+0.87%)
May 29, 2013	23.96	23.97	23.68	23.97	2,351	+0.00(+0.00%)
May 28, 2013	23.64	23.98	23.64	23.97	3,086	+0.29(+1.22%)
May 24, 2013	23.51	23.68	23.51	23.68	0	-0.36(-1.50%)
May 22, 2013	24.04	24.04	24.04	24.04	0	+0.17(+0.73%)
May 21, 2013	24.18	24.22	23.54	23.87	0	-0.35(-1.46%)
May 20, 2013	24.10	24.22	23.87	24.22	0	+0.12(+0.48%)
May 17, 2013	24.21	24.21	23.86	24.11	0	+0.28(+1.17%)
May 16, 2013	22.36	23.85	22.36	23.83	1,109	-0.07(-0.29%)
May 15, 2013	23.90	23.90	23.90	23.90	0	+0.09(+0.36%)
May 13, 2013	23.69	23.93	23.68	23.81	0	-0.08(-0.33%)
May 10, 2013	23.89	23.89	23.89	23.89	0	-0.17(-0.69%)
May 09, 2013	23.98	24.21	23.50	24.06	0	+0.22(+0.94%)
May 08, 2013	23.68	23.98	23.68	23.83	0	-0.09(-0.39%)
May 07, 2013	23.98	23.99	23.93	23.93	0	-0.12(-0.48%)
May 06, 2013	24.02	24.04	24.00	24.04	0	+0.07(+0.30%)
May 03, 2013	23.86	24.02	23.68	23.97	0	+0.04(+0.18%)
May 02, 2013	23.68	24.03	23.68	23.93	0	-0.10(-0.42%)
May 01, 2013	23.85	24.49	23.53	24.03	0	-0.12(-0.51%)
Apr 30, 2013	24.22	24.22	23.68	24.15	0	-0.07(-0.30%)
Apr 29, 2013	23.68	24.50	23.42	24.22	6,290	+0.20(+0.84%)
Apr 26, 2013	23.15	24.40	23.15	24.02	2,627	-0.38(-1.57%)
Apr 25, 2013	24.21	24.40	24.21	24.40	1,521	+0.20(+0.81%)
Apr 24, 2013	24.21	24.21	24.19	24.21	0	+0.17(+0.72%)
Apr 23, 2013	24.03	24.22	23.50	24.03	2,351	-0.19(-0.78%)
Apr 22, 2013	24.34	24.34	24.21	24.22	1,244	+0.00(+0.00%)
Apr 19, 2013	24.41	24.50	23.81	24.22	2,057	+0.00(+0.00%)
Apr 18, 2013	24.55	24.55	24.22	24.22	7,994	-0.33(-1.33%)
Apr 17, 2013	24.55	24.55	24.54	24.55	1,614	-0.03(-0.12%)
Apr 16, 2013	24.22	24.58	24.22	24.58	2,605	+0.52(+2.16%)
Apr 15, 2013	23.68	24.08	23.68	24.06	6,439	-0.17(-0.69%)
Apr 12, 2013	23.77	24.22	23.68	24.22	1,797	-0.31(-1.27%)
Apr 11, 2013	24.33	24.53	23.35	24.53	2,508	+0.17(+0.68%)
Apr 10, 2013	23.72	24.37	23.72	24.37	3,767	+0.09(+0.39%)
Apr 09, 2013	24.21	24.27	23.57	24.27	2,564	+0.05(+0.21%)
Apr 08, 2013	24.22	24.26	23.72	24.22	1,797	-0.05(-0.21%)
Apr 05, 2013	24.10	24.31	23.09	24.27	1,521	-0.14(-0.59%)
Apr 04, 2013	24.04	24.58	23.04	24.42	1,189	+0.30(+1.26%)
Apr 03, 2013	23.40	24.11	23.32	24.11	1,542	+0.09(+0.36%)
Apr 02, 2013	24.04	24.04	23.93	24.03	6,364	-0.01(-0.06%)
Apr 01, 2013	24.18	24.22	21.82	24.04	16,902	-0.47(-1.92%)
Mar 28, 2013	24.11	24.58	23.86	24.51	3,457	+0.29(+1.19%)
Mar 27, 2013	23.86	24.22	23.86	24.22	1,244	+0.54(+2.29%)
Mar 26, 2013	23.03	24.04	21.51	23.68	12,285	-0.41(-1.71%)
Mar 25, 2013	23.39	24.09	22.51	24.09	8,332	+0.61(+2.59%)
Mar 22, 2013	22.95	23.48	22.45	23.48	5,321	+0.53(+2.30%)
Mar 21, 2013	22.88	22.96	22.05	22.96	2,622	+0.54(+2.42%)
Mar 20, 2013	22.41	22.41	22.41	22.41	829	+0.00(+0.00%)
Mar 15, 2013	22.72	22.41	22.41	22.41	13,830	+0.54(+2.48%)
Mar 14, 2013	21.87	21.87	21.87	21.87	1,189	-0.40(-1.79%)
Mar 13, 2013	22.27	22.27	22.27	22.27	414	-0.14(-0.65%)
Mar 12, 2013	22.77	22.77	22.23	22.41	4,949	-0.36(-1.59%)
Mar 11, 2013	22.78	22.78	22.78	22.78	138	+0.73(+3.31%)
Mar 08, 2013	22.05	22.05	22.05	22.05	403	+0.35(+1.63%)
Mar 07, 2013	21.73	21.73	21.69	21.69	968	+0.33(+1.52%)
Mar 06, 2013	21.37	21.37	21.37	21.37	276	+0.13(+0.60%)
Mar 04, 2013	21.24	21.24	21.24	21.24	0	-0.09(-0.43%)
Mar 01, 2013	21.37	21.37	20.54	21.33	461	-0.54(-2.48%)
Feb 28, 2013	21.87	21.87	21.87	21.87	235	+0.18(+0.83%)
Feb 25, 2013	21.69	21.69	21.69	21.69	0	+0.00(+0.00%)
Feb 21, 2013	21.69	21.69	21.69	21.69	0	+0.00(+0.00%)
Feb 20, 2013	21.69	21.69	21.69	21.69	138	+0.00(+0.00%)
Feb 19, 2013	21.69	21.69	21.69	21.69	414	-0.18(-0.83%)
Feb 15, 2013	21.83	21.87	21.83	21.87	276	+0.01(+0.03%)
Feb 14, 2013	21.40	21.86	21.40	21.86	276	+0.35(+1.61%)
Feb 13, 2013	21.87	21.87	21.52	21.52	553	-0.14(-0.63%)
Feb 12, 2013	21.69	21.69	21.66	21.66	1,797	+0.33(+1.53%)
Feb 08, 2013	21.33	21.33	21.33	21.33	1,659	+0.00(+0.00%)
Feb 05, 2013	21.33	21.33	21.33	21.33	414	+0.00(+0.00%)
Feb 04, 2013	21.33	21.33	21.33	21.33	691	+0.00(+0.00%)
Jan 31, 2013	21.33	21.33	21.33	21.33	691	+0.33(+1.55%)
Jan 30, 2013	21.00	21.00	21.00	21.00	207	-0.33(-1.53%)
Jan 29, 2013	21.33	21.33	21.33	21.33	2,766	+0.64(+3.07%)
Jan 28, 2013	20.97	20.97	20.69	20.69	1,044	+0.09(+0.42%)
Jan 25, 2013	20.61	20.61	20.61	20.61	138	-0.18(-0.87%)
Jan 24, 2013	21.18	21.21	20.79	20.79	13,203	-0.40(-1.88%)
Jan 23, 2013	21.19	21.19	21.18	21.18	532	-0.14(-0.68%)
Jan 22, 2013	21.15	21.33	21.15	21.33	11,967	+0.14(+0.68%)
Jan 18, 2013	21.15	21.53	21.00	21.18	3,457	-0.69(-3.14%)
Jan 17, 2013	21.62	21.87	21.62	21.87	1,286	+0.11(+0.50%)
Jan 16, 2013	21.76	21.76	21.76	21.76	138	+0.25(+1.18%)
Jan 15, 2013	21.65	21.65	21.32	21.51	414	+0.18(+0.85%)
Jan 14, 2013	21.29	21.33	21.29	21.33	414	+0.27(+1.30%)
Jan 11, 2013	21.69	21.69	20.97	21.05	3,319	-0.80(-3.64%)
Jan 10, 2013	21.21	21.85	21.21	21.85	691	+0.84(+3.99%)
Jan 09, 2013	21.33	21.37	20.98	21.01	2,337	+0.04(+0.21%)
Jan 08, 2013	20.97	20.97	20.97	20.97	138	-0.18(-0.85%)
Jan 04, 2013	21.15	21.15	21.15	21.15	0	-0.54(-2.50%)
Jan 03, 2013	21.15	21.86	20.97	21.69	8,478	-0.25(-1.12%)
Jan 02, 2013	21.69	22.02	21.61	21.94	6,947	+0.33(+1.51%)
Dec 31, 2012	21.61	21.61	21.61	21.61	138	+0.21(+0.98%)
Dec 28, 2012	21.06	21.50	21.06	21.40	2,644	-1.37(-6.03%)
Dec 27, 2012	21.69	22.78	21.69	22.78	4,010	+1.41(+6.60%)
Dec 26, 2012	21.69	21.69	21.37	21.37	1,768	-0.33(-1.50%)
Dec 24, 2012	20.48	21.69	20.48	21.69	484	-0.04(-0.17%)
Dec 21, 2012	21.33	23.50	21.33	21.73	22,271	+0.07(+0.33%)
Dec 20, 2012	21.45	21.66	20.04	21.66	5,994	+0.33(+1.53%)
Dec 19, 2012	21.53	21.53	19.89	21.33	3,005	-0.25(-1.17%)
Dec 18, 2012	19.20	21.65	19.20	21.58	954	+0.98(+4.74%)
Dec 17, 2012	20.70	20.70	18.65	20.61	2,489	+2.21(+11.98%)
Dec 14, 2012	18.29	18.87	18.29	18.40	1,395	-0.07(-0.39%)
Dec 13, 2012	18.47	18.47	18.47	18.47	680	-1.77(-8.75%)
Dec 12, 2012	19.88	20.25	19.20	20.25	1,969	+1.08(+5.66%)
Dec 11, 2012	19.16	19.16	19.16	19.16	138	+0.00(+0.00%)
Dec 10, 2012	18.44	19.16	18.44	19.16	9,543	+0.52(+2.79%)
Dec 07, 2012	18.64	18.64	18.64	18.64	691	+0.00(+0.00%)
Dec 06, 2012	18.63	18.64	18.63	18.64	1,340	+0.48(+2.67%)
Dec 05, 2012	18.16	18.16	18.16	18.16	1,936	+0.01(+0.04%)
Dec 04, 2012	18.11	18.22	18.11	18.15	2,212	+0.25(+1.41%)
Nov 27, 2012	17.90	17.90	17.90	17.90	0	-0.29(-1.59%)
Nov 26, 2012	18.44	18.86	17.53	18.18	5,353	-0.61(-3.27%)
Nov 23, 2012	18.79	18.80	18.79	18.80	8,096	+0.72(+4.00%)
Nov 21, 2012	18.44	18.44	18.08	18.08	988	+0.18(+1.01%)
Nov 19, 2012	17.90	17.90	17.90	17.90	829	-0.54(-2.94%)

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.