Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	23.25	23.34	23.00	23.00	5,156	+0.24(+1.05%)
Jul 30, 2013	23.03	23.15	22.76	22.76	10,663	-0.18(-0.78%)
Jul 29, 2013	22.76	22.94	22.65	22.94	2,708	-0.06(-0.26%)
Jul 26, 2013	23.00	23.33	23.00	23.00	12,182	-0.05(-0.22%)
Jul 25, 2013	22.82	23.06	22.61	23.05	5,111	-0.05(-0.22%)
Jul 24, 2013	23.41	23.41	23.10	23.10	3,270	-0.47(-1.99%)
Jul 23, 2013	23.34	23.57	23.28	23.57	4,236	+0.14(+0.60%)
Jul 22, 2013	23.40	23.43	23.40	23.43	2,362	+0.02(+0.09%)
Jul 19, 2013	23.09	23.43	23.07	23.41	3,007	-0.14(-0.59%)
Jul 18, 2013	23.40	23.55	23.23	23.55	1,175	+0.74(+3.24%)
Jul 17, 2013	23.05	23.11	22.77	22.81	15,527	+0.21(+0.93%)
Jul 16, 2013	22.69	22.90	22.60	22.60	12,161	-0.65(-2.80%)
Jul 15, 2013	23.35	23.55	23.21	23.25	8,058	+0.18(+0.78%)
Jul 12, 2013	23.16	23.28	23.00	23.07	2,529	-0.19(-0.82%)
Jul 11, 2013	22.93	23.26	22.78	23.26	1,482	+0.48(+2.11%)
Jul 10, 2013	22.46	22.80	22.42	22.78	1,602	+0.05(+0.22%)
Jul 09, 2013	22.50	22.73	22.50	22.73	2,563	+0.53(+2.39%)
Jul 08, 2013	22.10	22.33	22.10	22.20	4,404	+0.39(+1.79%)
Jul 05, 2013	21.98	22.17	21.81	21.81	5,691	-0.20(-0.91%)
Jul 03, 2013	21.82	22.01	21.68	22.01	8,369	-0.24(-1.08%)
Jul 02, 2013	22.23	22.32	22.03	22.25	7,601	+0.09(+0.41%)
Jul 01, 2013	21.99	22.49	21.99	22.16	36,582	+0.62(+2.88%)
Jun 28, 2013	21.75	21.84	21.54	21.54	3,051	-0.39(-1.78%)
Jun 27, 2013	21.95	22.09	21.75	21.93	29,827	-0.22(-0.99%)
Jun 26, 2013	22.06	22.15	21.82	22.15	11,634	+0.05(+0.23%)
Jun 25, 2013	21.97	22.20	21.83	22.10	11,234	+0.26(+1.19%)
Jun 24, 2013	21.68	21.84	21.37	21.84	52,714	+0.16(+0.74%)
Jun 21, 2013	21.88	21.88	21.47	21.68	22,676	+0.38(+1.78%)
Jun 20, 2013	22.02	22.05	21.30	21.30	10,465	-1.05(-4.70%)
Jun 19, 2013	22.71	23.07	22.35	22.35	8,880	-0.55(-2.40%)
Jun 18, 2013	22.96	23.15	22.84	22.90	77,198	+0.33(+1.46%)
Jun 17, 2013	22.82	22.88	22.57	22.57	3,153	-0.22(-0.97%)
Jun 14, 2013	22.58	22.85	22.58	22.79	2,531	-0.05(-0.24%)
Jun 13, 2013	22.69	22.91	22.69	22.84	3,200	+0.12(+0.55%)
Jun 12, 2013	22.78	22.78	22.42	22.72	33,559	+0.06(+0.26%)
Jun 11, 2013	22.63	22.66	22.39	22.66	9,485	-0.55(-2.37%)
Jun 10, 2013	22.84	23.21	22.79	23.21	6,745	+0.16(+0.69%)
Jun 07, 2013	22.74	23.08	22.74	23.05	23,297	+0.25(+1.10%)
Jun 06, 2013	22.64	22.80	22.49	22.80	27,431	-0.38(-1.64%)
Jun 05, 2013	23.26	23.26	23.12	23.18	1,574	-0.59(-2.48%)
Jun 04, 2013	23.55	23.77	23.35	23.77	5,165	+0.02(+0.08%)
Jun 03, 2013	23.69	23.76	23.42	23.75	1,947	+0.41(+1.76%)
May 31, 2013	23.53	23.53	23.23	23.34	9,783	-0.25(-1.06%)
May 30, 2013	23.69	23.87	23.57	23.59	9,499	+0.04(+0.17%)
May 29, 2013	23.29	23.55	23.25	23.55	2,457	+0.23(+0.99%)
May 28, 2013	23.70	23.70	23.32	23.32	48,426	-0.08(-0.34%)
May 24, 2013	23.36	23.47	23.29	23.40	8,418	+0.41(+1.78%)
May 23, 2013	23.32	23.35	22.98	22.99	8,417	-1.20(-4.96%)
May 22, 2013	24.57	24.57	24.19	24.19	1,481	-0.70(-2.81%)
May 21, 2013	24.36	24.89	24.31	24.89	245,174	+0.24(+0.97%)
May 20, 2013	24.57	24.95	24.49	24.65	330,089	-0.20(-0.80%)
May 17, 2013	24.62	24.85	24.55	24.85	325,330	+0.49(+2.01%)
May 16, 2013	23.94	24.38	23.94	24.36	79,478	+0.20(+0.83%)
May 15, 2013	23.96	24.16	23.94	24.16	89,342	+0.37(+1.56%)
May 13, 2013	23.65	23.95	23.42	23.79	20,610	-0.39(-1.61%)
May 10, 2013	24.33	24.33	24.14	24.18	9,755	-0.59(-2.38%)
May 09, 2013	24.78	24.78	24.44	24.77	3,952	-0.68(-2.67%)
May 08, 2013	25.23	25.50	25.16	25.45	8,564	-1.05(-3.96%)
May 07, 2013	26.21	26.50	26.21	26.50	4,881	+0.64(+2.47%)
May 06, 2013	25.98	25.98	25.86	25.86	5,232	-0.09(-0.35%)
May 03, 2013	25.79	25.97	25.75	25.95	4,591	+0.32(+1.24%)
May 02, 2013	25.40	25.77	25.40	25.63	4,971	+0.21(+0.84%)

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.