Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	21.38	21.81	21.38	21.61	531,001	+0.11(+0.51%)
Jul 30, 2013	21.54	21.57	21.43	21.50	321,015	+0.10(+0.45%)
Jul 29, 2013	21.35	21.44	21.26	21.40	469,666	-0.11(-0.51%)
Jul 26, 2013	21.38	21.52	21.24	21.51	607,460	+0.17(+0.78%)
Jul 25, 2013	20.95	21.36	20.94	21.35	809,512	+0.52(+2.49%)
Jul 24, 2013	20.78	20.86	20.66	20.83	920,091	+0.28(+1.34%)
Jul 23, 2013	20.61	20.62	20.48	20.55	295,043	+0.34(+1.67%)
Jul 22, 2013	20.12	20.24	20.10	20.22	249,517	+0.18(+0.90%)
Jul 19, 2013	19.93	20.07	19.93	20.04	185,584	+0.02(+0.10%)
Jul 18, 2013	19.79	20.04	19.79	20.02	366,795	+0.35(+1.76%)
Jul 17, 2013	19.73	19.75	19.59	19.67	86,185	-0.05(-0.25%)
Jul 16, 2013	19.60	19.73	19.50	19.72	104,959	+0.03(+0.18%)
Jul 15, 2013	19.61	19.70	19.57	19.68	925,464	+0.11(+0.56%)
Jul 12, 2013	19.56	19.62	19.43	19.57	1,104,486	-0.61(-3.01%)
Jul 11, 2013	20.01	20.22	19.91	20.18	322,015	+0.50(+2.53%)
Jul 10, 2013	19.55	19.96	19.51	19.68	396,325	+0.04(+0.21%)
Jul 09, 2013	19.79	19.79	19.51	19.64	533,403	-0.02(-0.11%)
Jul 08, 2013	19.68	19.81	19.59	19.66	297,107	+0.23(+1.21%)
Jul 05, 2013	19.46	19.48	19.26	19.43	348,707	+0.15(+0.79%)
Jul 03, 2013	19.12	19.32	19.05	19.28	296,738	-0.06(-0.29%)
Jul 02, 2013	19.56	19.61	19.25	19.33	404,175	-0.17(-0.89%)
Jul 01, 2013	19.51	19.67	19.48	19.50	259,607	+0.37(+1.95%)
Jun 28, 2013	19.19	19.28	19.08	19.13	544,947	-0.21(-1.11%)
Jun 27, 2013	19.32	19.44	19.27	19.34	271,870	+0.03(+0.16%)
Jun 26, 2013	19.33	19.38	19.22	19.31	529,368	+0.35(+1.82%)
Jun 25, 2013	18.99	19.04	18.74	18.97	554,950	+0.07(+0.36%)
Jun 24, 2013	18.70	19.03	18.65	18.90	432,467	-0.41(-2.11%)
Jun 21, 2013	19.54	19.56	19.11	19.31	842,245	-0.26(-1.35%)
Jun 20, 2013	19.84	19.87	19.52	19.57	970,543	-0.65(-3.22%)
Jun 19, 2013	20.66	20.68	20.19	20.22	748,096	-0.58(-2.77%)
Jun 18, 2013	20.77	20.85	20.74	20.80	402,469	+0.21(+1.02%)
Jun 17, 2013	20.71	20.74	20.45	20.59	390,384	+0.21(+1.03%)
Jun 14, 2013	20.45	20.57	20.27	20.38	998,335	-0.21(-1.02%)
Jun 13, 2013	20.32	20.61	20.30	20.59	529,104	+0.23(+1.13%)
Jun 12, 2013	20.78	20.78	20.34	20.36	755,165	+0.05(+0.27%)
Jun 11, 2013	20.17	20.39	20.12	20.30	590,534	-0.31(-1.48%)
Jun 10, 2013	20.68	20.70	20.51	20.61	1,396,526	-0.13(-0.62%)
Jun 07, 2013	20.62	20.81	20.45	20.74	1,246,109	-0.02(-0.10%)
Jun 06, 2013	20.66	20.77	20.42	20.76	938,309	+0.21(+1.02%)
Jun 05, 2013	20.72	20.75	20.55	20.55	605,499	-0.15(-0.72%)
Jun 04, 2013	20.89	20.95	20.59	20.70	467,766	-0.11(-0.52%)
Jun 03, 2013	20.60	20.81	20.49	20.81	769,091	+0.31(+1.52%)
May 31, 2013	20.75	20.81	20.49	20.49	687,587	-0.56(-2.67%)
May 30, 2013	20.97	21.16	20.93	21.06	1,873,991	+0.08(+0.39%)
May 29, 2013	20.92	21.00	20.86	20.98	498,239	+0.15(+0.72%)
May 28, 2013	21.15	21.16	20.78	20.83	335,335	+0.28(+1.35%)
May 24, 2013	20.34	20.55	20.28	20.55	649,171	-0.12(-0.56%)
May 23, 2013	20.47	20.72	20.37	20.66	610,912	+0.15(+0.73%)
May 22, 2013	20.77	21.01	20.41	20.51	1,049,241	-0.34(-1.63%)
May 21, 2013	20.74	20.94	20.59	20.85	433,632	-0.14(-0.68%)
May 20, 2013	20.78	21.02	20.75	21.00	1,292,996	-0.14(-0.67%)
May 17, 2013	20.94	21.14	20.85	21.14	429,943	+0.21(+1.00%)
May 16, 2013	21.04	21.08	20.87	20.93	698,203	-0.23(-1.09%)
May 15, 2013	20.94	21.19	20.87	21.16	1,077,236	+0.17(+0.81%)
May 13, 2013	20.94	21.01	20.86	20.99	727,102	-0.31(-1.47%)
May 10, 2013	21.23	21.31	21.06	21.30	1,103,485	-0.07(-0.35%)
May 09, 2013	21.50	21.58	21.30	21.38	3,551,089	-0.36(-1.65%)
May 08, 2013	21.57	21.76	21.52	21.73	7,209,260	+0.39(+1.81%)
May 07, 2013	21.42	21.46	21.21	21.35	787,675	+0.07(+0.32%)
May 06, 2013	21.24	21.31	21.10	21.28	2,266,658	-0.10(-0.48%)
May 03, 2013	21.25	21.44	21.25	21.38	841,045	+0.30(+1.42%)
May 02, 2013	20.81	21.10	20.79	21.08	1,129,312	+0.10(+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.