Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	24.40	24.71	24.16	24.26	0	-0.06(-0.24%)
Jul 30, 2013	24.43	24.58	24.20	24.31	486,329	-0.01(-0.06%)
Jul 29, 2013	24.43	24.43	24.07	24.33	0	-0.03(-0.12%)
Jul 26, 2013	24.22	24.79	24.07	24.36	0	-0.10(-0.42%)
Jul 25, 2013	24.63	24.82	24.29	24.46	0	-0.26(-1.05%)
Jul 24, 2013	24.48	24.83	24.32	24.72	0	+0.29(+1.18%)
Jul 23, 2013	24.03	24.53	24.01	24.43	0	+0.20(+0.82%)
Jul 22, 2013	24.19	24.61	24.07	24.23	0	+0.05(+0.21%)
Jul 19, 2013	24.03	24.26	23.97	24.18	0	+0.15(+0.62%)
Jul 18, 2013	23.72	24.16	23.72	24.03	0	+0.41(+1.76%)
Jul 17, 2013	23.43	23.89	23.41	23.62	326,914	+0.17(+0.73%)
Jul 16, 2013	23.64	23.64	23.06	23.45	0	-0.17(-0.72%)
Jul 15, 2013	23.53	23.68	23.35	23.62	0	+0.18(+0.76%)
Jul 12, 2013	23.23	23.50	23.06	23.44	0	+0.21(+0.89%)
Jul 11, 2013	23.72	23.77	23.06	23.23	0	-0.16(-0.70%)
Jul 10, 2013	23.81	23.81	23.29	23.40	0	-0.33(-1.37%)
Jul 09, 2013	23.71	23.75	23.38	23.72	0	+0.14(+0.60%)
Jul 08, 2013	24.03	24.13	23.57	23.58	0	-0.34(-1.42%)
Jul 05, 2013	23.69	23.92	23.30	23.92	0	+0.48(+2.05%)
Jul 03, 2013	23.14	23.50	23.07	23.44	0	+0.16(+0.67%)
Jul 02, 2013	23.01	23.60	22.99	23.29	0	+0.24(+1.03%)
Jul 01, 2013	22.30	23.08	22.30	23.05	0	+0.78(+3.53%)
Jun 28, 2013	22.20	22.40	21.91	22.26	1,928,244	+0.03(+0.13%)
Jun 27, 2013	21.93	22.30	21.83	22.23	0	+0.38(+1.73%)
Jun 26, 2013	21.95	22.14	21.64	21.86	0	+0.04(+0.20%)
Jun 25, 2013	21.77	21.97	21.58	21.81	0	+0.19(+0.89%)
Jun 24, 2013	21.21	21.96	21.21	21.62	0	+0.25(+1.18%)
Jun 21, 2013	21.21	21.38	20.95	21.37	1,772,154	+0.21(+1.02%)
Jun 20, 2013	20.92	21.46	20.70	21.15	0	+0.00(+0.00%)
Jun 19, 2013	21.28	21.44	21.07	21.15	0	-0.10(-0.45%)
Jun 18, 2013	21.01	21.29	20.83	21.25	0	+0.30(+1.41%)
Jun 17, 2013	20.98	21.03	20.77	20.95	0	+0.19(+0.89%)
Jun 14, 2013	21.25	21.32	20.65	20.77	0	-0.38(-1.82%)
Jun 13, 2013	20.80	21.18	20.69	21.15	432,678	+0.31(+1.49%)
Jun 12, 2013	21.18	21.31	20.82	20.84	583,680	-0.17(-0.81%)
Jun 11, 2013	20.80	21.21	20.58	21.01	727,880	+0.08(+0.39%)
Jun 10, 2013	20.83	21.00	20.66	20.93	0	+0.14(+0.68%)
Jun 07, 2013	20.69	20.85	20.49	20.79	0	+0.29(+1.41%)
Jun 06, 2013	20.32	20.56	20.21	20.50	414,348	+0.21(+1.02%)
Jun 05, 2013	20.61	20.69	20.26	20.29	0	-0.33(-1.58%)
Jun 04, 2013	20.58	20.85	20.38	20.62	0	+0.05(+0.25%)
Jun 03, 2013	20.98	21.86	20.36	20.57	2,417,169	-0.39(-1.87%)
May 31, 2013	21.09	21.52	20.93	20.96	668,043	-0.27(-1.28%)
May 30, 2013	20.85	21.31	20.84	21.23	461,480	+0.40(+1.94%)
May 29, 2013	20.86	21.00	20.73	20.83	502,740	-0.21(-1.01%)
May 28, 2013	21.04	21.22	20.92	21.04	669,592	+0.30(+1.45%)
May 24, 2013	20.81	20.83	20.54	20.74	0	-0.15(-0.70%)
May 23, 2013	20.87	20.94	20.70	20.89	0	-0.13(-0.63%)
May 22, 2013	21.43	21.80	20.92	21.02	0	-0.32(-1.51%)
May 21, 2013	21.35	21.51	21.19	21.34	0	-0.04(-0.17%)
May 20, 2013	21.06	21.54	21.04	21.38	0	+0.29(+1.39%)
May 17, 2013	20.88	21.20	20.75	21.09	0	+0.33(+1.59%)
May 16, 2013	20.87	20.97	20.69	20.75	573,803	-0.11(-0.53%)
May 15, 2013	20.76	20.96	20.62	20.87	0	-0.01(-0.07%)
May 13, 2013	21.03	21.03	20.67	20.88	0	-0.14(-0.66%)
May 10, 2013	20.91	21.08	20.77	21.02	0	+0.10(+0.46%)
May 09, 2013	20.90	20.96	20.81	20.92	0	-0.05(-0.25%)
May 08, 2013	20.64	20.99	20.63	20.98	0	+0.24(+1.17%)
May 07, 2013	20.28	20.75	20.28	20.73	0	+0.46(+2.28%)
May 06, 2013	20.22	20.43	20.12	20.27	0	+0.06(+0.29%)
May 03, 2013	20.19	20.25	19.97	20.21	0	+0.24(+1.21%)
May 02, 2013	19.69	19.98	19.62	19.97	0	+0.32(+1.64%)

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.