Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.56	25.57	24.37	25.33	3,782,207	+0.60(+2.42%)
Jul 30, 2013	24.54	24.77	24.52	24.73	2,177,550	+0.18(+0.72%)
Jul 29, 2013	24.59	24.69	24.47	24.55	1,448,525	-0.07(-0.27%)
Jul 26, 2013	24.51	24.67	24.40	24.62	888,840	-0.07(-0.27%)
Jul 25, 2013	24.39	24.79	24.33	24.69	1,515,514	+0.29(+1.19%)
Jul 24, 2013	24.03	24.53	24.03	24.40	1,936,978	+0.11(+0.46%)
Jul 23, 2013	24.04	24.30	23.91	24.28	1,099,834	+0.30(+1.25%)
Jul 22, 2013	23.87	24.05	23.89	23.98	1,727,290	+0.09(+0.39%)
Jul 19, 2013	23.86	24.37	23.63	23.89	1,420,362	-0.22(-0.93%)
Jul 18, 2013	24.03	24.21	24.03	24.12	1,942,845	+0.10(+0.43%)
Jul 17, 2013	23.56	24.06	23.25	24.01	1,819,878	+0.51(+2.19%)
Jul 16, 2013	23.77	23.84	23.20	23.50	1,184,649	-0.29(-1.22%)
Jul 15, 2013	23.65	23.97	23.46	23.79	1,090,805	+0.05(+0.20%)
Jul 12, 2013	23.75	23.81	23.32	23.74	1,058,837	+0.02(+0.08%)
Jul 11, 2013	23.58	23.82	23.28	23.72	1,230,762	+0.70(+3.04%)
Jul 10, 2013	23.71	23.95	22.97	23.02	1,760,618	-0.84(-3.53%)
Jul 09, 2013	23.20	23.89	22.41	23.86	2,942,589	+1.45(+6.46%)
Jul 08, 2013	23.01	23.11	22.40	22.41	1,460,017	-0.47(-2.04%)
Jul 05, 2013	22.87	22.96	22.46	22.88	1,120,740	+0.39(+1.75%)
Jul 03, 2013	22.62	22.85	22.49	22.49	1,354,168	-0.31(-1.35%)
Jul 02, 2013	21.01	23.21	21.01	22.80	1,137,563	-0.27(-1.17%)
Jul 01, 2013	23.26	23.44	22.84	23.07	1,474,806	-0.15(-0.64%)
Jun 28, 2013	22.38	23.43	22.36	23.22	2,722,175	+0.59(+2.60%)
Jun 27, 2013	22.45	23.12	22.38	22.63	2,094,774	+0.38(+1.72%)
Jun 26, 2013	21.36	22.33	21.36	22.25	2,202,645	+1.07(+5.08%)
Jun 25, 2013	21.12	21.25	20.84	21.17	1,511,257	+0.32(+1.52%)
Jun 24, 2013	20.82	20.95	20.49	20.85	1,737,027	-0.17(-0.80%)
Jun 21, 2013	21.23	21.36	20.82	21.02	3,064,177	-0.11(-0.53%)
Jun 20, 2013	21.64	21.71	20.97	21.13	5,498,506	-0.80(-3.66%)
Jun 19, 2013	22.17	22.41	21.87	21.94	1,935,243	-0.22(-1.01%)
Jun 18, 2013	22.05	22.51	22.05	22.16	939,536	-0.10(-0.46%)
Jun 17, 2013	22.24	22.42	22.08	22.26	1,515,392	+0.13(+0.59%)
Jun 14, 2013	22.15	22.31	22.09	22.13	2,736,964	-0.03(-0.13%)
Jun 13, 2013	21.89	22.18	21.50	22.16	3,039,876	+0.38(+1.76%)
Jun 12, 2013	22.38	22.42	21.51	21.78	2,793,822	-0.51(-2.31%)
Jun 11, 2013	21.88	22.41	21.64	22.29	4,901,493	+0.17(+0.76%)
Jun 10, 2013	22.54	22.63	22.11	22.12	3,182,268	-0.36(-1.62%)
Jun 07, 2013	22.69	22.95	22.38	22.49	2,106,894	-0.07(-0.29%)
Jun 06, 2013	22.54	22.61	22.22	22.55	2,531,455	-0.07(-0.29%)
Jun 05, 2013	23.72	23.83	22.60	22.62	1,753,464	-1.28(-5.36%)
Jun 04, 2013	24.37	24.54	23.84	23.90	860,383	-0.39(-1.62%)
Jun 03, 2013	24.41	24.41	23.95	24.29	1,166,816	-0.08(-0.35%)
May 31, 2013	24.22	24.50	23.92	24.38	3,173,407	+0.08(+0.35%)
May 30, 2013	24.38	24.49	24.20	24.29	1,196,272	-0.05(-0.19%)
May 29, 2013	23.87	24.46	23.85	24.34	1,169,214	+0.27(+1.13%)
May 28, 2013	24.31	24.33	23.82	24.07	1,190,504	-0.00(-0.02%)
May 24, 2013	24.28	24.33	23.71	24.07	1,181,402	-0.38(-1.56%)
May 23, 2013	23.62	24.46	23.57	24.45	1,292,951	+0.50(+2.10%)
May 22, 2013	24.43	24.80	23.20	23.95	1,532,960	-0.45(-1.83%)
May 21, 2013	25.03	25.07	24.37	24.40	1,894,205	-0.71(-2.81%)
May 20, 2013	24.96	25.19	24.86	25.10	1,652,325	+0.10(+0.41%)
May 17, 2013	24.83	25.05	24.66	25.00	1,124,423	+0.21(+0.86%)
May 16, 2013	24.78	25.05	24.54	24.79	1,973,469	-0.16(-0.63%)
May 15, 2013	24.66	25.07	24.56	24.95	2,115,709	+0.31(+1.25%)
May 13, 2013	24.72	24.79	24.56	24.64	1,113,435	-0.09(-0.38%)
May 10, 2013	24.64	24.93	24.62	24.73	1,348,400	+0.08(+0.34%)
May 09, 2013	24.84	24.92	24.52	24.65	1,739,864	-0.06(-0.23%)
May 08, 2013	24.20	24.89	24.20	24.70	2,855,739	+0.71(+2.94%)
May 07, 2013	23.63	24.09	23.63	24.00	1,382,048	+0.41(+1.73%)
May 06, 2013	23.63	23.80	23.47	23.59	792,104	-0.03(-0.12%)
May 03, 2013	23.58	23.77	23.36	23.62	1,244,933	+0.26(+1.11%)
May 02, 2013	23.39	23.80	23.22	23.36	1,846,886	-0.11(-0.48%)

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.