Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.25	24.25	23.78	23.92	31,984	-1.07(-4.28%)
Jul 30, 2013	25.20	25.41	24.85	24.99	11,972	+0.40(+1.63%)
Jul 29, 2013	24.65	24.65	24.47	24.59	106,282	-0.23(-0.93%)
Jul 26, 2013	25.05	25.05	24.59	24.82	487,528	+0.04(+0.16%)
Jul 25, 2013	24.92	24.92	24.51	24.78	170,520	-0.07(-0.28%)
Jul 24, 2013	25.10	25.10	24.80	24.85	16,168	+0.33(+1.35%)
Jul 23, 2013	24.51	24.83	24.44	24.52	16,448	-0.13(-0.53%)
Jul 22, 2013	24.77	25.00	24.58	24.65	21,304	-0.35(-1.40%)
Jul 19, 2013	25.23	25.23	24.84	25.00	7,754	+0.27(+1.09%)
Jul 18, 2013	24.74	24.92	24.57	24.73	18,058	+0.22(+0.90%)
Jul 17, 2013	24.92	24.93	24.39	24.51	11,084	-0.07(-0.28%)
Jul 16, 2013	24.50	24.72	24.38	24.58	16,700	+0.27(+1.11%)
Jul 15, 2013	24.17	24.39	24.11	24.31	11,100	+0.23(+0.96%)
Jul 12, 2013	24.10	24.22	24.07	24.08	24,654	-0.44(-1.79%)
Jul 11, 2013	24.32	24.64	24.16	24.52	21,517	+0.51(+2.12%)
Jul 10, 2013	23.96	24.17	23.84	24.01	21,399	+0.10(+0.42%)
Jul 09, 2013	23.91	24.19	23.66	23.91	23,007	+0.25(+1.06%)
Jul 08, 2013	23.55	23.88	23.55	23.66	19,537	-0.01(-0.04%)
Jul 05, 2013	23.81	23.81	23.33	23.67	12,659	-0.05(-0.21%)
Jul 03, 2013	23.83	23.89	23.54	23.72	18,663	+0.25(+1.07%)
Jul 02, 2013	23.58	23.58	23.29	23.47	12,749	+0.22(+0.95%)
Jul 01, 2013	23.42	23.51	23.11	23.25	14,916	+0.04(+0.17%)
Jun 28, 2013	23.15	23.35	23.14	23.21	35,111	+0.45(+1.98%)
Jun 26, 2013	23.07	23.07	22.65	22.76	29,664	+0.14(+0.62%)
Jun 25, 2013	23.04	23.04	22.50	22.62	45,691	-0.05(-0.22%)
Jun 24, 2013	22.85	22.85	22.67	22.67	27,694	-0.42(-1.82%)
Jun 21, 2013	23.36	23.36	22.93	23.09	22,891	+0.01(+0.04%)
Jun 20, 2013	23.25	23.27	23.08	23.08	20,355	-0.54(-2.29%)
Jun 19, 2013	24.04	24.29	23.62	23.62	13,972	-0.46(-1.91%)
Jun 18, 2013	24.11	24.11	23.94	24.08	10,279	+0.41(+1.73%)
Jun 17, 2013	23.97	24.03	23.59	23.67	20,438	-0.01(-0.04%)
Jun 14, 2013	23.89	23.89	23.61	23.68	15,564	-0.22(-0.92%)
Jun 13, 2013	23.69	24.03	23.69	23.90	305,217	+0.28(+1.19%)
Jun 12, 2013	23.85	23.85	23.53	23.62	85,725	-0.03(-0.13%)
Jun 11, 2013	23.54	23.80	23.43	23.65	9,151	-0.06(-0.25%)
Jun 10, 2013	23.60	23.82	23.48	23.71	36,196	+0.01(+0.04%)
Jun 07, 2013	23.67	23.75	23.34	23.70	41,806	+0.26(+1.11%)
Jun 06, 2013	23.35	23.49	23.15	23.44	39,169	-0.02(-0.09%)
Jun 05, 2013	23.49	23.53	23.39	23.46	20,548	-0.16(-0.68%)
Jun 04, 2013	23.63	23.65	23.43	23.62	33,676	+0.01(+0.04%)
Jun 03, 2013	23.44	23.72	23.29	23.61	19,661	+0.00(+0.00%)
May 31, 2013	23.69	23.80	23.61	23.61	16,352	-0.34(-1.42%)
May 30, 2013	23.55	24.05	23.55	23.95	83,112	+0.12(+0.50%)
May 29, 2013	23.58	23.89	23.58	23.83	15,881	-0.72(-2.93%)
May 28, 2013	24.62	24.94	24.55	24.55	27,172	+0.09(+0.37%)
May 24, 2013	24.57	24.57	24.30	24.46	22,827	-0.26(-1.05%)
May 23, 2013	24.87	24.87	24.50	24.72	19,864	-0.15(-0.60%)
May 22, 2013	25.44	25.44	24.87	24.87	40,845	-0.67(-2.62%)
May 21, 2013	25.28	25.55	25.04	25.54	15,006	+0.36(+1.43%)
May 20, 2013	24.77	25.27	24.77	25.18	33,404	+0.73(+2.99%)
May 17, 2013	24.64	24.64	24.34	24.45	37,447	+0.00(+0.00%)
May 16, 2013	24.69	24.69	24.31	24.45	32,519	+0.05(+0.20%)
May 15, 2013	24.52	24.52	24.23	24.40	39,446	-0.05(-0.20%)
May 13, 2013	24.67	24.67	24.37	24.45	49,742	+0.03(+0.12%)
May 10, 2013	24.35	24.43	24.21	24.42	21,844	-0.13(-0.53%)
May 09, 2013	24.62	24.62	24.29	24.55	28,205	+0.03(+0.12%)
May 08, 2013	24.65	24.67	24.44	24.52	37,662	+0.07(+0.29%)
May 07, 2013	24.61	24.61	24.28	24.45	24,662	-0.16(-0.65%)
May 06, 2013	24.65	24.65	24.45	24.61	16,015	-0.03(-0.12%)
May 03, 2013	24.57	24.64	24.25	24.64	55,113	+0.39(+1.61%)
May 02, 2013	24.32	24.32	24.06	24.25	31,146	-0.12(-0.51%)

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.