Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.03	24.32	23.97	24.00	119,211	+0.03(+0.12%)
Jul 30, 2013	23.99	24.16	23.92	23.97	78,024	+0.06(+0.26%)
Jul 29, 2013	24.04	24.06	23.82	23.91	185,820	-0.18(-0.74%)
Jul 26, 2013	24.02	24.09	23.91	24.09	96,962	-0.02(-0.10%)
Jul 25, 2013	24.21	24.26	24.04	24.11	95,015	-0.17(-0.70%)
Jul 24, 2013	24.36	24.43	24.25	24.28	92,130	+0.02(+0.10%)
Jul 23, 2013	24.29	24.30	24.05	24.26	271,111	+0.10(+0.41%)
Jul 22, 2013	23.91	24.17	23.91	24.16	239,905	+0.19(+0.80%)
Jul 19, 2013	23.82	23.96	23.70	23.96	125,164	+0.16(+0.68%)
Jul 18, 2013	23.43	23.82	23.41	23.80	93,595	+0.42(+1.78%)
Jul 17, 2013	23.45	23.46	23.24	23.39	147,323	-0.01(-0.03%)
Jul 16, 2013	23.66	23.66	23.15	23.39	298,510	-0.24(-1.01%)
Jul 15, 2013	23.83	23.83	23.50	23.63	237,239	+0.08(+0.36%)
Jul 12, 2013	23.37	23.56	23.28	23.55	189,720	+0.27(+1.16%)
Jul 11, 2013	23.86	23.86	23.19	23.28	256,129	-0.22(-0.92%)
Jul 10, 2013	23.76	23.77	23.33	23.49	783,415	-0.25(-1.04%)
Jul 09, 2013	23.84	23.78	23.68	23.74	1,451,043	+0.09(+0.39%)
Jul 08, 2013	23.83	23.96	23.61	23.65	705,194	+0.05(+0.23%)
Jul 05, 2013	23.30	23.60	23.19	23.59	989,384	+0.59(+2.58%)
Jul 03, 2013	22.88	23.05	22.84	23.00	1,444,557	+0.04(+0.17%)
Jul 02, 2013	22.83	23.10	22.81	22.96	388,327	+0.17(+0.74%)
Jul 01, 2013	22.79	22.96	22.58	22.79	473,843	+0.27(+1.20%)
Jun 28, 2013	22.56	22.64	22.38	22.52	167,164	-0.07(-0.32%)
Jun 27, 2013	22.46	22.63	22.41	22.60	194,759	+0.27(+1.19%)
Jun 26, 2013	22.53	22.53	22.24	22.33	770,351	+0.13(+0.61%)
Jun 25, 2013	21.94	22.26	21.82	22.20	184,450	+0.47(+2.15%)
Jun 24, 2013	21.89	21.89	21.63	21.73	197,966	-0.20(-0.90%)
Jun 21, 2013	21.84	21.98	21.70	21.93	241,889	+0.24(+1.12%)
Jun 20, 2013	21.46	21.83	21.46	21.68	96,100	+0.00(+0.00%)
Jun 19, 2013	21.84	21.94	21.68	21.68	55,026	-0.19(-0.88%)
Jun 18, 2013	21.73	21.92	21.66	21.87	30,790	+0.19(+0.88%)
Jun 17, 2013	21.71	21.77	21.58	21.68	55,997	+0.12(+0.54%)
Jun 14, 2013	21.86	21.87	21.51	21.57	37,979	-0.32(-1.47%)
Jun 13, 2013	21.59	21.90	21.57	21.89	25,087	+0.27(+1.24%)
Jun 12, 2013	21.92	21.99	21.58	21.62	108,274	-0.21(-0.95%)
Jun 11, 2013	21.84	22.02	21.81	21.83	54,340	-0.25(-1.15%)
Jun 10, 2013	22.00	22.11	21.92	22.08	31,317	+0.19(+0.88%)
Jun 07, 2013	21.75	21.89	21.64	21.89	27,065	+0.27(+1.24%)
Jun 06, 2013	21.40	21.62	21.31	21.62	32,371	+0.18(+0.86%)
Jun 05, 2013	21.68	21.68	21.37	21.44	75,038	-0.27(-1.24%)
Jun 04, 2013	21.90	22.00	21.64	21.71	292,946	-0.15(-0.70%)
Jun 03, 2013	21.97	21.97	21.58	21.86	56,342	+0.02(+0.11%)
May 31, 2013	22.10	22.16	21.84	21.84	93,061	-0.31(-1.42%)
May 30, 2013	21.96	22.25	21.94	22.15	543,817	+0.21(+0.94%)
May 29, 2013	21.83	22.02	21.81	21.94	121,016	-0.03(-0.12%)
May 28, 2013	22.04	22.16	21.91	21.97	63,687	+0.18(+0.82%)
May 24, 2013	21.63	21.79	21.54	21.79	20,234	+0.08(+0.39%)
May 23, 2013	21.48	21.75	21.47	21.71	39,335	-0.03(-0.14%)
May 22, 2013	21.94	22.23	21.71	21.74	233,668	-0.24(-1.08%)
May 21, 2013	21.97	22.01	21.91	21.97	36,352	+0.05(+0.24%)
May 20, 2013	21.68	22.01	21.66	21.92	81,872	+0.13(+0.59%)
May 17, 2013	21.57	21.83	21.57	21.79	124,132	+0.28(+1.32%)
May 16, 2013	21.58	21.63	21.46	21.51	68,219	-0.06(-0.30%)
May 15, 2013	21.37	21.62	21.33	21.57	82,866	+0.49(+2.30%)
May 13, 2013	21.04	21.17	21.00	21.09	11,154	+0.05(+0.26%)
May 10, 2013	21.02	21.04	20.96	21.03	27,149	+0.08(+0.37%)
May 09, 2013	21.05	21.10	20.95	20.95	122,749	-0.08(-0.40%)
May 08, 2013	20.91	21.07	20.89	21.04	336,518	+0.07(+0.33%)
May 07, 2013	20.84	20.98	20.78	20.97	330,862	+0.21(+1.03%)
May 06, 2013	20.59	20.76	20.58	20.76	653,651	+0.20(+0.97%)
May 03, 2013	20.53	20.59	20.53	20.56	82,802	+0.21(+1.02%)
May 02, 2013	20.27	20.43	20.27	20.35	21,964	+0.12(+0.61%)

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.