Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.47	24.63	24.32	24.39	37,184	+0.00(+0.00%)
Jul 30, 2013	24.48	24.48	24.28	24.39	53,937	+0.09(+0.37%)
Jul 29, 2013	24.50	24.50	24.17	24.30	82,315	-0.31(-1.26%)
Jul 26, 2013	24.86	24.86	24.22	24.61	42,790	-0.43(-1.72%)
Jul 25, 2013	25.03	25.15	24.91	25.04	69,339	-0.04(-0.16%)
Jul 24, 2013	25.36	25.36	25.00	25.08	33,932	-0.14(-0.56%)
Jul 23, 2013	25.55	25.55	25.17	25.22	25,254	-0.32(-1.25%)
Jul 22, 2013	25.37	25.74	25.20	25.54	52,864	+0.30(+1.19%)
Jul 19, 2013	25.45	25.48	25.00	25.24	100,192	-0.24(-0.94%)
Jul 18, 2013	25.62	25.74	25.39	25.48	39,479	-0.02(-0.08%)
Jul 17, 2013	25.75	25.94	25.39	25.50	32,552	+0.00(+0.00%)
Jul 16, 2013	25.76	25.78	25.49	25.50	54,982	-0.18(-0.70%)
Jul 15, 2013	26.26	26.26	25.43	25.68	92,292	-0.45(-1.72%)
Jul 12, 2013	26.31	26.44	25.99	26.13	63,587	-0.14(-0.53%)
Jul 11, 2013	26.04	26.37	25.78	26.27	89,452	+0.64(+2.50%)
Jul 10, 2013	25.55	25.81	25.50	25.63	171,003	+0.15(+0.59%)
Jul 09, 2013	25.33	25.57	25.08	25.48	111,461	+0.40(+1.59%)
Jul 08, 2013	25.06	25.38	24.68	25.08	146,598	+0.17(+0.68%)
Jul 05, 2013	25.13	25.15	24.70	24.91	64,099	+0.14(+0.57%)
Jul 03, 2013	25.12	25.25	24.39	24.77	471,636	-0.56(-2.21%)
Jul 02, 2013	25.26	25.43	24.40	25.33	185,704	-0.22(-0.86%)
Jul 01, 2013	26.13	26.13	24.83	25.55	254,673	-0.60(-2.29%)
Jun 28, 2013	27.22	27.22	25.36	26.15	1,437,197	-1.24(-4.53%)
Jun 26, 2013	26.63	27.75	26.54	27.39	129,078	+0.97(+3.67%)
Jun 25, 2013	25.79	26.62	25.45	26.42	69,007	+0.76(+2.96%)
Jun 24, 2013	25.56	26.47	25.51	25.66	104,987	-0.33(-1.27%)
Jun 21, 2013	26.32	26.92	25.78	25.99	188,599	-0.24(-0.91%)
Jun 20, 2013	26.37	27.09	25.58	26.23	89,476	-0.64(-2.38%)
Jun 19, 2013	27.44	27.75	26.63	26.87	50,301	-0.70(-2.54%)
Jun 18, 2013	26.50	27.71	25.96	27.57	75,121	+1.01(+3.80%)
Jun 17, 2013	27.66	27.66	26.29	26.56	54,593	-1.11(-4.01%)
Jun 14, 2013	27.25	28.03	26.93	27.67	95,238	+0.23(+0.84%)
Jun 13, 2013	25.84	27.46	25.80	27.44	95,327	+1.64(+6.36%)
Jun 12, 2013	25.60	25.98	25.45	25.80	46,425	+0.33(+1.30%)
Jun 11, 2013	24.97	25.60	24.88	25.47	21,161	+0.25(+0.99%)
Jun 10, 2013	25.25	25.49	24.89	25.22	35,001	-0.37(-1.45%)
Jun 07, 2013	25.19	26.23	24.88	25.59	55,380	+0.48(+1.91%)
Jun 06, 2013	24.24	25.21	24.10	25.11	45,983	+0.81(+3.33%)
Jun 05, 2013	25.29	25.29	24.16	24.30	62,183	-0.85(-3.38%)
Jun 04, 2013	26.50	27.00	25.05	25.15	284,683	-1.35(-5.09%)
Jun 03, 2013	26.26	26.82	25.80	26.50	134,656	+0.74(+2.87%)
May 31, 2013	25.92	26.07	25.51	25.76	46,491	-0.23(-0.88%)
May 30, 2013	25.99	26.05	25.66	25.99	26,882	+0.02(+0.08%)
May 29, 2013	25.08	26.28	24.73	25.97	23,662	+0.87(+3.47%)
May 28, 2013	25.20	25.44	24.97	25.10	23,076	+0.09(+0.36%)
May 24, 2013	25.46	25.61	24.82	25.01	61,100	-0.54(-2.11%)
May 23, 2013	25.24	25.61	24.74	25.55	21,821	+0.08(+0.31%)
May 22, 2013	26.25	26.35	25.15	25.47	26,718	-0.89(-3.38%)
May 21, 2013	24.82	26.40	24.82	26.36	174,280	+1.75(+7.11%)
May 20, 2013	24.67	25.18	24.40	24.61	55,571	-0.31(-1.24%)
May 17, 2013	25.31	25.45	24.66	24.92	107,742	-0.47(-1.85%)
May 16, 2013	26.55	27.72	25.30	25.39	64,020	-1.09(-4.12%)
May 15, 2013	24.89	26.74	24.82	26.48	95,995	+1.51(+6.05%)
May 13, 2013	24.71	25.16	24.54	24.97	40,523	-0.05(-0.20%)
May 10, 2013	24.80	25.02	24.80	25.02	23,187	+0.13(+0.52%)
May 09, 2013	24.76	25.07	24.50	24.89	51,618	+0.09(+0.36%)
May 08, 2013	24.99	25.00	24.37	24.80	65,817	-0.11(-0.44%)
May 07, 2013	24.34	24.95	24.34	24.91	40,911	+0.47(+1.92%)
May 06, 2013	24.24	24.50	23.97	24.44	24,342	+0.20(+0.83%)
May 03, 2013	23.56	24.63	23.48	24.24	93,732	+0.76(+3.24%)
May 02, 2013	23.34	23.74	23.34	23.48	44,709	+0.26(+1.12%)
May 01, 2013	22.80	23.49	22.72	23.22	120,943	+0.37(+1.62%)
Apr 30, 2013	22.88	22.94	22.76	22.85	78,961	+0.05(+0.22%)
Apr 29, 2013	22.82	22.90	22.66	22.80	69,226	+0.01(+0.04%)
Apr 26, 2013	22.70	22.93	22.47	22.79	208,046	+0.19(+0.84%)
Apr 25, 2013	23.18	23.18	22.45	22.60	81,546	-0.53(-2.29%)
Apr 24, 2013	23.10	23.40	22.88	23.13	46,666	+0.07(+0.30%)
Apr 23, 2013	22.79	23.10	22.79	23.06	81,746	+0.35(+1.54%)
Apr 22, 2013	23.19	23.19	22.66	22.71	178,309	-0.37(-1.60%)
Apr 19, 2013	23.19	23.19	22.69	23.08	52,899	-0.01(-0.04%)
Apr 18, 2013	23.33	23.33	23.02	23.09	58,763	-0.17(-0.73%)
Apr 17, 2013	23.19	23.53	23.09	23.26	54,135	-0.03(-0.13%)
Apr 16, 2013	23.68	24.12	23.14	23.29	155,754	-0.26(-1.10%)
Apr 15, 2013	24.67	25.09	23.44	23.55	47,183	-1.36(-5.46%)
Apr 12, 2013	25.17	25.22	24.56	24.91	181,074	-0.19(-0.76%)
Apr 11, 2013	24.00	25.10	23.91	25.10	250,791	+1.05(+4.37%)
Apr 10, 2013	22.74	24.05	22.73	24.05	139,633	+1.30(+5.71%)
Apr 09, 2013	22.28	22.94	22.25	22.75	116,112	+0.43(+1.93%)
Apr 08, 2013	21.79	22.32	21.66	22.32	102,350	+0.73(+3.38%)
Apr 05, 2013	20.91	21.71	20.86	21.59	273,769	+0.54(+2.57%)
Apr 04, 2013	21.23	21.30	20.85	21.05	105,277	-0.25(-1.17%)
Apr 03, 2013	21.30	21.57	21.11	21.30	704,275	+0.01(+0.05%)
Apr 02, 2013	21.00	21.37	20.92	21.29	491,486	+0.29(+1.38%)
Apr 01, 2013	20.99	21.01	20.90	21.00	167,989	+0.00(+0.00%)
Mar 28, 2013	20.97	21.11	20.77	21.00	1,206,894	+0.04(+0.19%)
Mar 27, 2013	20.70	21.00	20.51	20.96	94,875	+0.14(+0.67%)
Mar 26, 2013	21.00	21.04	20.77	20.82	55,353	-0.25(-1.19%)
Mar 25, 2013	20.90	21.07	20.75	21.07	338,021	+0.11(+0.52%)
Mar 22, 2013	20.70	21.00	20.63	20.96	225,340	+0.27(+1.30%)
Mar 21, 2013	20.31	20.75	20.22	20.69	83,148	+0.30(+1.47%)
Mar 20, 2013	20.54	20.54	20.05	20.39	79,276	-0.09(-0.44%)
Mar 19, 2013	20.55	20.59	20.10	20.48	41,946	-0.12(-0.58%)
Mar 18, 2013	20.22	20.60	20.05	20.60	79,554	+0.21(+1.03%)
Mar 15, 2013	20.59	20.59	20.00	20.39	373,664	-0.22(-1.07%)
Mar 14, 2013	20.40	20.62	20.24	20.61	34,640	+0.15(+0.73%)
Mar 13, 2013	20.06	20.48	19.91	20.46	76,016	+0.48(+2.40%)
Mar 12, 2013	19.99	20.18	19.73	19.98	154,659	-0.08(-0.40%)
Mar 11, 2013	20.38	20.38	19.24	20.06	89,867	-0.30(-1.47%)
Mar 08, 2013	19.50	20.37	19.26	20.36	125,831	+0.82(+4.20%)
Mar 07, 2013	19.89	19.89	18.55	19.54	375,037	-0.34(-1.71%)
Mar 06, 2013	19.92	20.18	19.84	19.88	140,485	-0.12(-0.60%)
Mar 05, 2013	19.95	20.26	19.40	20.00	198,649	+0.25(+1.27%)
Mar 04, 2013	19.89	19.97	19.35	19.75	74,370	-0.04(-0.20%)
Mar 01, 2013	19.85	20.06	19.38	19.79	182,027	-0.40(-1.98%)
Feb 28, 2013	20.45	20.56	20.10	20.19	180,809	-0.13(-0.64%)
Feb 27, 2013	20.76	20.77	20.13	20.32	97,398	-0.45(-2.17%)
Feb 26, 2013	20.61	21.00	20.61	20.77	108,436	-0.23(-1.10%)
Feb 22, 2013	20.95	21.36	20.79	21.00	101,980	+0.06(+0.29%)
Feb 21, 2013	20.90	21.00	20.56	20.94	46,326	+0.19(+0.92%)
Feb 20, 2013	21.00	21.00	20.42	20.75	57,736	-0.24(-1.14%)
Feb 19, 2013	21.00	21.00	20.70	20.99	301,599	+0.12(+0.57%)
Feb 15, 2013	20.85	21.15	20.57	20.87	368,645	+0.05(+0.24%)
Feb 14, 2013	20.89	21.06	20.50	20.82	248,368	-0.18(-0.86%)
Feb 13, 2013	21.35	21.61	20.72	21.00	220,017	-0.21(-0.99%)
Feb 12, 2013	20.81	21.44	20.47	21.21	142,381	+0.12(+0.57%)
Feb 11, 2013	20.65	21.31	20.55	21.09	436,128	-0.16(-0.75%)
Feb 08, 2013	21.70	21.70	20.67	21.25	310,113	-0.45(-2.07%)
Feb 07, 2013	22.05	22.22	20.86	21.70	306,952	-0.79(-3.51%)
Feb 06, 2013	23.45	23.48	21.53	22.49	327,538	+1.05(+4.90%)
Feb 04, 2013	21.60	22.00	20.80	21.44	396,197	-0.16(-0.74%)
Feb 01, 2013	20.19	22.10	20.06	21.60	832,366	+1.21(+5.93%)
Jan 31, 2013	19.41	20.60	19.41	20.39	207,079	+0.49(+2.46%)
Jan 30, 2013	19.75	20.00	19.01	19.90	116,071	-0.10(-0.50%)
Jan 29, 2013	19.44	20.00	19.24	20.00	54,628	+0.35(+1.78%)
Jan 28, 2013	19.65	20.00	19.00	19.65	63,302	+0.15(+0.77%)
Jan 25, 2013	18.70	19.75	18.70	19.50	10,100	+0.39(+2.04%)
Jan 24, 2013	18.85	19.50	18.50	19.11	39,650	+0.25(+1.33%)
Jan 23, 2013	18.25	19.00	18.25	18.86	84,000	+0.81(+4.49%)

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.