Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.46	24.85	24.44	24.46	2,245,435	+0.03(+0.13%)
Jul 30, 2013	24.38	24.60	24.36	24.43	1,108,719	+0.09(+0.39%)
Jul 29, 2013	24.48	24.57	24.22	24.33	1,421,300	-0.20(-0.83%)
Jul 26, 2013	24.48	24.64	24.44	24.54	1,999,483	-0.10(-0.41%)
Jul 25, 2013	24.46	24.81	24.46	24.64	1,517,009	-0.10(-0.41%)
Jul 24, 2013	24.74	24.92	24.68	24.74	1,022,263	+0.09(+0.38%)
Jul 23, 2013	24.63	24.72	24.45	24.65	2,105,495	+0.22(+0.90%)
Jul 22, 2013	24.16	24.43	24.19	24.43	2,068,112	+0.24(+1.00%)
Jul 19, 2013	24.07	24.21	23.96	24.19	1,127,911	+0.07(+0.29%)
Jul 18, 2013	23.67	24.12	23.65	24.12	1,585,250	+0.50(+2.12%)
Jul 17, 2013	23.54	23.65	23.50	23.61	1,336,178	+0.16(+0.70%)
Jul 16, 2013	23.76	23.76	23.21	23.45	850,838	-0.26(-1.09%)
Jul 15, 2013	23.86	23.86	23.57	23.71	645,946	+0.16(+0.70%)
Jul 12, 2013	23.36	23.57	23.30	23.54	1,484,418	+0.27(+1.18%)
Jul 11, 2013	23.70	23.76	23.18	23.27	2,027,450	-0.21(-0.90%)
Jul 10, 2013	23.72	23.73	23.32	23.48	3,504,716	-0.24(-1.02%)
Jul 09, 2013	23.85	23.87	23.46	23.72	2,548,309	+0.07(+0.30%)
Jul 08, 2013	23.72	23.77	23.61	23.65	3,664,405	+0.09(+0.37%)
Jul 05, 2013	23.23	23.57	23.09	23.57	2,326,289	+0.60(+2.63%)
Jul 03, 2013	22.82	23.01	22.71	22.96	1,417,909	+0.05(+0.24%)
Jul 02, 2013	22.78	23.09	22.75	22.91	1,764,553	+0.13(+0.55%)
Jul 01, 2013	22.57	22.97	22.53	22.78	1,389,224	+0.30(+1.32%)
Jun 28, 2013	22.53	22.58	22.35	22.49	2,758,140	+0.27(+1.20%)
Jun 26, 2013	22.30	22.38	22.10	22.22	1,275,002	+0.13(+0.57%)
Jun 25, 2013	21.77	22.14	21.70	22.09	2,254,060	+0.48(+2.21%)
Jun 24, 2013	21.70	21.80	21.50	21.62	2,902,256	-0.29(-1.32%)
Jun 21, 2013	21.88	21.96	21.66	21.91	5,257,339	+0.15(+0.68%)
Jun 20, 2013	21.58	21.93	21.58	21.76	4,052,400	-0.12(-0.53%)
Jun 19, 2013	22.05	22.11	21.84	21.88	2,007,180	-0.15(-0.67%)
Jun 18, 2013	21.88	22.09	21.83	22.02	1,195,146	+0.18(+0.82%)
Jun 17, 2013	21.81	21.94	21.73	21.84	2,113,510	+0.12(+0.54%)
Jun 14, 2013	22.02	22.02	21.66	21.73	1,390,367	-0.28(-1.28%)
Jun 13, 2013	21.69	22.04	21.63	22.01	1,640,441	+0.32(+1.47%)
Jun 12, 2013	22.06	22.10	21.65	21.69	2,245,875	-0.26(-1.17%)
Jun 11, 2013	22.06	22.18	21.89	21.95	4,122,568	-0.30(-1.33%)
Jun 10, 2013	22.15	22.27	22.00	22.24	2,528,531	+0.19(+0.85%)
Jun 07, 2013	21.93	22.06	21.76	22.05	1,627,647	+0.30(+1.40%)
Jun 06, 2013	21.56	21.76	21.37	21.75	2,406,673	+0.24(+1.12%)
Jun 05, 2013	21.81	21.85	21.46	21.51	4,144,715	-0.32(-1.46%)
Jun 04, 2013	21.95	22.20	21.77	21.83	2,460,404	-0.19(-0.85%)
Jun 03, 2013	22.13	22.16	21.70	22.02	2,520,060	-0.08(-0.35%)
May 31, 2013	22.36	22.41	22.08	22.09	2,333,108	-0.30(-1.32%)
May 30, 2013	22.19	22.47	22.05	22.39	2,080,959	+0.30(+1.38%)
May 29, 2013	22.02	22.19	21.95	22.09	2,017,400	-0.03(-0.14%)
May 28, 2013	22.16	22.27	22.02	22.12	1,430,441	+0.26(+1.18%)
May 24, 2013	21.72	21.87	21.63	21.86	718,340	+0.06(+0.29%)
May 23, 2013	21.60	21.86	21.53	21.80	1,964,468	-0.05(-0.21%)
May 22, 2013	22.25	22.42	21.79	21.84	2,884,492	-0.33(-1.48%)
May 21, 2013	22.23	22.24	22.11	22.17	2,089,094	-0.02(-0.07%)
May 20, 2013	22.04	22.26	22.00	22.19	1,328,967	+0.11(+0.49%)
May 17, 2013	21.94	22.11	21.82	22.08	3,107,791	+0.30(+1.40%)
May 16, 2013	21.80	21.95	21.72	21.77	1,984,850	-0.05(-0.25%)
May 15, 2013	21.65	21.89	21.59	21.83	1,814,791	+0.48(+2.26%)
May 13, 2013	21.28	21.43	21.20	21.35	935,141	+0.03(+0.15%)
May 10, 2013	21.31	21.31	21.17	21.31	1,099,104	+0.12(+0.59%)
May 09, 2013	21.28	21.33	21.16	21.19	1,582,034	-0.09(-0.44%)
May 08, 2013	21.17	21.31	21.08	21.28	2,279,703	+0.07(+0.33%)
May 07, 2013	21.04	21.21	20.96	21.21	1,929,880	+0.26(+1.27%)
May 06, 2013	20.74	20.96	20.74	20.95	1,390,043	+0.25(+1.21%)
May 03, 2013	20.77	20.76	20.67	20.70	1,518,793	+0.18(+0.87%)
May 02, 2013	20.36	20.55	20.32	20.52	1,962,231	+0.19(+0.96%)

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.