Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.46	25.04	24.46	24.70	0	+0.32(+1.30%)
Jul 30, 2013	24.43	24.64	24.27	24.38	1,428,350	+0.05(+0.21%)
Jul 29, 2013	24.54	24.68	24.18	24.33	0	-0.29(-1.18%)
Jul 26, 2013	24.56	24.91	24.41	24.62	0	-0.12(-0.50%)
Jul 25, 2013	24.88	25.24	24.65	24.75	0	-0.30(-1.20%)
Jul 24, 2013	25.12	25.36	24.91	25.05	0	+0.13(+0.54%)
Jul 23, 2013	24.93	25.39	24.55	24.91	0	-0.78(-3.05%)
Jul 22, 2013	25.54	25.79	25.46	25.70	0	+0.24(+0.95%)
Jul 19, 2013	25.31	25.50	24.90	25.46	2,325,390	+0.19(+0.76%)
Jul 18, 2013	24.66	25.29	24.62	25.26	3,094,809	+0.63(+2.57%)
Jul 17, 2013	24.76	24.94	24.51	24.63	1,480,030	-0.01(-0.03%)
Jul 16, 2013	25.28	25.29	24.30	24.64	2,412,750	-0.62(-2.47%)
Jul 15, 2013	25.21	25.28	24.91	25.26	1,551,461	+0.29(+1.17%)
Jul 12, 2013	24.57	25.03	24.44	24.97	0	+0.52(+2.15%)
Jul 11, 2013	24.98	25.06	24.24	24.45	4,246,211	-0.42(-1.68%)
Jul 10, 2013	25.39	25.43	24.70	24.86	0	-0.52(-2.04%)
Jul 09, 2013	25.96	26.07	25.36	25.38	0	-0.58(-2.25%)
Jul 08, 2013	25.96	26.16	25.74	25.96	3,174,170	+0.16(+0.61%)
Jul 05, 2013	24.96	25.81	24.91	25.81	0	+1.07(+4.31%)
Jul 03, 2013	24.76	24.98	24.66	24.74	0	+0.12(+0.51%)
Jul 02, 2013	24.38	24.96	24.36	24.61	0	+0.16(+0.65%)
Jul 01, 2013	24.24	24.78	24.17	24.46	0	+0.36(+1.49%)
Jun 28, 2013	24.24	24.39	23.85	24.10	2,471,191	-0.26(-1.06%)
Jun 27, 2013	24.33	24.51	24.19	24.36	0	+0.13(+0.55%)
Jun 26, 2013	23.96	24.32	23.82	24.22	0	+0.49(+2.07%)
Jun 25, 2013	23.40	23.87	23.28	23.73	0	+0.56(+2.41%)
Jun 24, 2013	23.00	23.34	22.91	23.17	0	-0.08(-0.36%)
Jun 21, 2013	23.14	23.47	22.94	23.26	5,046,456	+0.38(+1.64%)
Jun 20, 2013	22.25	22.94	22.24	22.88	0	+0.44(+1.97%)
Jun 19, 2013	22.70	22.75	22.34	22.44	0	-0.32(-1.39%)
Jun 18, 2013	22.53	22.84	22.39	22.76	1,819,601	+0.21(+0.92%)
Jun 17, 2013	22.56	22.71	22.34	22.55	0	+0.08(+0.37%)
Jun 14, 2013	23.08	23.14	22.36	22.47	0	-0.47(-2.07%)
Jun 13, 2013	22.64	22.99	22.57	22.94	1,847,714	+0.32(+1.44%)
Jun 12, 2013	23.36	23.40	22.46	22.62	2,459,083	-0.58(-2.51%)
Jun 11, 2013	22.93	23.52	22.89	23.20	3,811,255	-0.04(-0.18%)
Jun 10, 2013	22.85	23.32	22.78	23.24	0	+0.43(+1.90%)
Jun 07, 2013	22.66	22.84	22.40	22.81	0	+0.37(+1.63%)
Jun 06, 2013	22.08	22.48	21.99	22.44	0	+0.31(+1.39%)
Jun 05, 2013	22.57	22.57	22.02	22.13	0	-0.49(-2.17%)
Jun 04, 2013	23.07	23.25	22.47	22.62	0	-0.40(-1.74%)
Jun 03, 2013	23.47	23.61	22.69	23.02	4,088,603	-0.37(-1.57%)
May 31, 2013	23.81	23.83	23.37	23.39	2,199,289	-0.44(-1.85%)
May 30, 2013	23.36	23.95	23.13	23.83	0	+0.42(+1.82%)
May 29, 2013	23.12	23.60	23.11	23.41	2,758,281	+0.00(+0.00%)
May 28, 2013	23.18	23.56	22.96	23.41	2,576,083	+0.50(+2.18%)
May 24, 2013	22.55	22.91	22.53	22.91	0	+0.23(+1.03%)
May 23, 2013	22.48	22.72	22.22	22.67	0	+0.01(+0.04%)
May 22, 2013	22.97	23.36	22.59	22.67	0	-0.31(-1.34%)
May 21, 2013	23.15	23.16	22.95	22.97	0	-0.11(-0.47%)
May 20, 2013	22.79	23.14	22.69	23.08	0	+0.26(+1.13%)
May 17, 2013	22.61	22.84	22.52	22.82	0	+0.45(+2.01%)
May 16, 2013	22.40	22.60	22.32	22.37	2,450,903	-0.10(-0.44%)
May 15, 2013	22.42	22.74	22.31	22.47	0	+0.43(+1.93%)
May 13, 2013	21.73	22.08	21.68	22.05	0	+0.26(+1.19%)
May 10, 2013	21.72	21.80	21.52	21.79	0	+0.12(+0.54%)
May 09, 2013	21.66	21.74	21.55	21.67	0	+0.02(+0.08%)
May 08, 2013	21.58	21.67	21.36	21.66	0	+0.03(+0.12%)
May 07, 2013	21.45	21.79	21.45	21.63	0	+0.22(+1.05%)
May 06, 2013	20.95	21.42	20.92	21.41	0	+0.45(+2.15%)
May 03, 2013	20.72	21.06	20.54	20.96	0	+0.42(+2.05%)
May 02, 2013	20.24	20.58	20.10	20.54	0	+0.39(+1.92%)

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.