Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	25.09	25.37	24.80	24.80	1,708,768	-0.29(-1.17%)
Jul 30, 2013	24.32	25.17	24.27	25.09	1,727,763	+0.72(+2.97%)
Jul 29, 2013	25.23	25.23	24.30	24.37	1,801,439	-1.05(-4.12%)
Jul 26, 2013	24.83	25.45	24.55	25.42	3,053,855	+0.53(+2.12%)
Jul 25, 2013	25.05	26.12	24.80	24.89	6,211,654	+1.34(+5.69%)
Jul 24, 2013	23.46	23.67	23.30	23.55	2,059,639	+0.26(+1.13%)
Jul 23, 2013	23.39	23.44	23.16	23.28	579,526	+0.04(+0.17%)
Jul 22, 2013	23.28	23.41	22.98	23.24	1,090,803	-0.17(-0.71%)
Jul 19, 2013	23.00	23.43	22.85	23.41	1,689,622	+0.42(+1.83%)
Jul 18, 2013	22.65	23.15	22.65	22.99	955,086	+0.38(+1.69%)
Jul 17, 2013	22.45	22.75	22.30	22.61	893,285	+0.23(+1.01%)
Jul 16, 2013	22.54	22.57	22.15	22.38	680,861	-0.16(-0.69%)
Jul 15, 2013	22.22	22.69	22.22	22.54	807,962	+0.43(+1.95%)
Jul 12, 2013	22.57	22.82	21.56	22.11	2,644,116	-0.51(-2.25%)
Jul 11, 2013	22.54	22.69	22.46	22.62	774,659	+0.36(+1.63%)
Jul 10, 2013	22.00	22.31	21.96	22.26	668,836	+0.25(+1.16%)
Jul 09, 2013	21.93	22.32	21.86	22.00	651,789	+0.23(+1.03%)
Jul 08, 2013	21.60	21.95	21.47	21.78	560,501	+0.35(+1.64%)
Jul 05, 2013	21.25	21.43	21.19	21.43	774,928	+0.23(+1.11%)
Jul 03, 2013	21.08	21.27	21.05	21.19	1,205,136	-0.04(-0.18%)
Jul 02, 2013	21.32	21.63	21.07	21.23	1,228,620	-0.12(-0.55%)
Jul 01, 2013	21.09	21.46	21.08	21.35	832,729	+0.34(+1.63%)
Jun 28, 2013	21.37	21.46	20.99	21.01	1,414,053	-0.42(-1.96%)
Jun 27, 2013	21.02	21.53	20.87	21.43	1,277,201	+0.60(+2.86%)
Jun 26, 2013	20.66	20.96	20.57	20.83	1,008,599	+0.36(+1.77%)
Jun 25, 2013	20.62	20.68	20.29	20.47	664,988	+0.09(+0.43%)
Jun 24, 2013	20.55	20.57	20.29	20.38	1,111,146	-0.37(-1.79%)
Jun 21, 2013	20.86	20.93	20.61	20.75	774,412	-0.03(-0.14%)
Jun 20, 2013	20.81	21.01	20.55	20.78	868,348	-0.31(-1.48%)
Jun 19, 2013	21.23	21.38	21.07	21.09	852,469	-0.14(-0.64%)
Jun 18, 2013	20.96	21.33	20.94	21.23	950,017	+0.31(+1.50%)
Jun 17, 2013	20.91	21.04	20.76	20.92	871,623	+0.25(+1.23%)
Jun 14, 2013	20.87	21.01	20.57	20.66	1,323,498	-0.25(-1.22%)
Jun 13, 2013	20.71	21.00	20.66	20.92	1,302,998	+0.04(+0.19%)
Jun 12, 2013	21.44	21.44	20.79	20.88	665,884	-0.35(-1.66%)
Jun 11, 2013	21.15	21.47	21.04	21.23	1,464,861	-0.17(-0.78%)
Jun 10, 2013	21.51	21.52	21.20	21.40	1,147,255	+0.08(+0.37%)
Jun 07, 2013	21.24	21.45	21.19	21.32	2,414,496	+0.19(+0.88%)
Jun 06, 2013	21.00	21.23	20.86	21.13	1,317,483	+0.16(+0.75%)
Jun 05, 2013	21.13	21.13	20.95	20.98	759,523	-0.25(-1.20%)
Jun 04, 2013	21.45	21.65	21.06	21.23	737,419	-0.22(-1.00%)
Jun 03, 2013	21.14	21.45	20.95	21.45	925,818	+0.31(+1.48%)
May 31, 2013	21.32	21.52	21.12	21.13	792,976	-0.30(-1.41%)
May 30, 2013	21.50	21.61	21.41	21.44	1,069,656	+0.00(+0.00%)
May 29, 2013	21.31	21.63	21.14	21.44	785,766	+0.02(+0.09%)
May 28, 2013	21.59	21.71	21.36	21.42	1,090,325	+0.22(+1.06%)
May 24, 2013	20.94	21.20	20.76	21.19	1,238,129	+0.15(+0.70%)
May 23, 2013	20.47	21.06	20.44	21.04	1,216,877	+0.36(+1.75%)
May 22, 2013	21.14	21.19	20.67	20.68	1,661,095	-0.47(-2.22%)
May 21, 2013	21.31	21.44	21.15	21.15	1,573,153	-0.09(-0.41%)
May 20, 2013	21.36	21.51	21.19	21.24	2,127,466	-0.21(-0.96%)
May 17, 2013	21.38	21.72	21.25	21.45	1,287,315	+0.27(+1.29%)
May 16, 2013	21.42	21.60	21.10	21.17	969,025	-0.14(-0.64%)
May 15, 2013	20.83	21.33	20.79	21.31	1,078,427	+0.69(+3.37%)
May 13, 2013	20.69	20.77	20.52	20.61	1,208,922	-0.02(-0.09%)
May 10, 2013	20.54	20.64	20.48	20.63	2,202,798	+0.13(+0.62%)
May 09, 2013	20.36	20.83	20.36	20.51	2,201,747	+0.17(+0.82%)
May 08, 2013	20.35	20.43	20.19	20.34	1,354,948	-0.02(-0.10%)
May 07, 2013	20.38	20.43	20.19	20.36	1,300,528	+0.07(+0.34%)
May 06, 2013	20.01	20.42	20.00	20.29	1,452,226	+0.24(+1.22%)
May 03, 2013	20.14	20.06	19.90	20.05	1,789,428	+0.15(+0.74%)
May 02, 2013	19.75	20.13	19.56	19.90	3,432,271	+0.60(+3.09%)

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.