Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.42	24.46	24.20	24.24	0	-0.08(-0.33%)
Jul 30, 2013	24.18	24.46	23.99	24.32	0	+0.25(+1.04%)
Jul 29, 2013	24.84	24.84	24.06	24.07	0	-0.78(-3.14%)
Jul 26, 2013	24.72	25.01	24.52	24.85	0	-0.05(-0.20%)
Jul 25, 2013	24.64	25.26	24.46	24.90	0	+0.17(+0.69%)
Jul 24, 2013	24.72	24.75	24.53	24.73	0	-0.01(-0.04%)
Jul 23, 2013	24.46	26.33	24.23	24.74	0	+0.28(+1.14%)
Jul 22, 2013	24.14	24.51	23.79	24.46	0	+0.46(+1.92%)
Jul 19, 2013	23.80	24.23	23.72	24.00	0	+0.21(+0.88%)
Jul 18, 2013	23.80	23.99	23.70	23.79	376,608	+0.09(+0.38%)
Jul 17, 2013	23.33	23.83	23.15	23.70	357,564	+0.44(+1.89%)
Jul 16, 2013	23.29	23.39	23.04	23.26	0	-0.07(-0.30%)
Jul 15, 2013	22.56	23.37	22.56	23.33	0	+0.72(+3.18%)
Jul 12, 2013	22.33	22.86	22.21	22.61	0	+0.33(+1.48%)
Jul 11, 2013	22.76	22.94	21.98	22.28	0	-0.22(-0.98%)
Jul 10, 2013	22.37	22.67	22.30	22.50	0	+0.13(+0.58%)
Jul 09, 2013	22.12	22.59	22.00	22.37	0	+0.37(+1.68%)
Jul 08, 2013	21.73	22.13	21.73	22.00	0	+0.24(+1.10%)
Jul 05, 2013	21.87	22.02	21.61	21.76	0	+0.17(+0.79%)
Jul 03, 2013	21.48	21.67	21.20	21.59	0	+0.07(+0.33%)
Jul 02, 2013	22.18	22.36	21.47	21.52	0	-0.61(-2.76%)
Jul 01, 2013	21.89	22.48	21.89	22.13	0	+0.47(+2.17%)
Jun 28, 2013	20.86	21.69	20.70	21.66	470,047	+1.38(+6.80%)
Jun 26, 2013	20.75	21.01	20.28	20.28	0	-0.33(-1.60%)
Jun 25, 2013	21.25	21.55	20.31	20.61	0	-0.39(-1.86%)
Jun 24, 2013	21.52	21.52	20.96	21.00	0	-0.63(-2.91%)
Jun 21, 2013	22.05	22.08	21.47	21.63	616,864	-0.22(-1.01%)
Jun 20, 2013	21.85	22.02	21.57	21.85	0	+0.02(+0.09%)
Jun 19, 2013	21.81	22.28	21.78	21.83	0	+0.06(+0.28%)
Jun 18, 2013	21.55	21.85	21.55	21.77	0	+0.23(+1.07%)
Jun 17, 2013	21.49	21.68	21.24	21.54	0	+0.22(+1.03%)
Jun 14, 2013	21.19	21.45	21.00	21.32	0	+0.09(+0.42%)
Jun 13, 2013	20.92	21.33	20.85	21.23	352,936	+0.38(+1.82%)
Jun 12, 2013	20.70	21.23	20.51	20.85	501,414	+0.35(+1.71%)
Jun 11, 2013	20.50	20.76	20.31	20.50	557,872	-0.16(-0.77%)
Jun 10, 2013	20.17	20.85	20.16	20.66	0	+0.37(+1.82%)
Jun 07, 2013	21.00	21.00	20.08	20.29	0	-0.41(-1.98%)
Jun 06, 2013	20.10	20.88	19.50	20.70	6,174,110	-1.76(-7.84%)
Jun 05, 2013	22.55	22.86	21.95	22.46	915,788	-0.05(-0.22%)
Jun 04, 2013	22.65	22.94	22.17	22.51	0	-0.05(-0.22%)
Jun 03, 2013	23.52	23.58	22.11	22.56	533,267	-0.94(-4.00%)
May 31, 2013	22.85	23.66	22.85	23.50	275,634	-0.14(-0.59%)
May 30, 2013	23.76	24.19	23.51	23.64	262,181	-0.10(-0.42%)
May 29, 2013	24.04	24.17	23.68	23.74	216,549	-0.39(-1.62%)
May 28, 2013	24.09	24.56	23.92	24.13	286,526	+0.24(+1.00%)
May 24, 2013	23.48	24.25	23.02	23.89	0	+0.34(+1.44%)
May 23, 2013	23.65	24.30	23.37	23.55	0	-0.23(-0.97%)
May 22, 2013	24.83	25.00	23.30	23.78	0	-0.87(-3.53%)
May 21, 2013	24.00	25.03	24.00	24.65	0	+0.78(+3.27%)
May 20, 2013	23.46	24.06	23.22	23.87	0	+0.28(+1.19%)
May 17, 2013	23.55	24.35	23.55	23.59	0	+0.18(+0.77%)
May 16, 2013	22.38	23.44	22.33	23.41	297,871	+1.05(+4.70%)
May 15, 2013	21.96	22.47	21.96	22.36	0	+0.36(+1.64%)
May 13, 2013	22.13	22.25	21.75	22.00	0	-0.24(-1.08%)
May 10, 2013	21.80	22.27	21.73	22.24	0	+0.48(+2.21%)
May 09, 2013	21.92	22.04	21.38	21.76	454,216	-0.25(-1.14%)
May 08, 2013	22.40	22.49	21.96	22.01	0	-0.48(-2.13%)
May 07, 2013	23.05	23.05	22.43	22.49	0	-0.51(-2.22%)
May 06, 2013	22.98	23.20	22.87	23.00	0	+0.08(+0.35%)
May 03, 2013	23.00	23.11	22.86	22.92	0	+0.19(+0.84%)
May 02, 2013	22.77	23.00	22.70	22.73	0	+0.05(+0.22%)

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.