Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.27	19.74	17.45	17.93	26,489	-1.76(-8.94%)
Jul 30, 2013	20.13	20.29	18.20	19.69	18,862	-0.44(-2.19%)
Jul 29, 2013	20.32	20.40	20.13	20.13	2,900	-0.12(-0.59%)
Jul 26, 2013	20.34	20.70	19.82	20.25	6,850	-0.07(-0.34%)
Jul 25, 2013	19.82	20.36	19.80	20.32	1,247	+0.32(+1.60%)
Jul 24, 2013	20.12	20.22	19.80	20.00	7,900	-0.15(-0.75%)
Jul 23, 2013	20.40	20.40	20.06	20.15	10,107	-0.15(-0.73%)
Jul 22, 2013	20.41	20.96	20.25	20.30	10,362	+0.10(+0.50%)
Jul 19, 2013	19.98	20.23	19.98	20.20	4,910	+0.24(+1.20%)
Jul 18, 2013	19.71	20.30	19.40	19.96	15,963	+0.14(+0.71%)
Jul 17, 2013	20.20	20.34	19.70	19.82	16,118	-0.36(-1.78%)
Jul 16, 2013	20.40	20.56	20.04	20.18	8,230	+0.10(+0.50%)
Jul 15, 2013	20.44	20.91	19.90	20.08	6,200	-0.19(-0.94%)
Jul 12, 2013	20.35	20.35	19.85	20.27	4,101	-0.02(-0.10%)
Jul 11, 2013	19.95	20.95	19.70	20.29	14,159	+0.32(+1.61%)
Jul 10, 2013	19.70	19.97	19.70	19.97	2,466	+0.17(+0.85%)
Jul 09, 2013	19.61	19.81	19.49	19.80	1,150	+0.22(+1.11%)
Jul 08, 2013	19.24	19.58	19.24	19.58	3,090	+0.56(+2.95%)
Jul 05, 2013	19.50	19.67	18.99	19.02	6,996	-0.49(-2.51%)
Jul 03, 2013	19.62	19.63	19.51	19.51	2,001	-0.09(-0.46%)
Jul 02, 2013	19.70	19.70	19.54	19.60	2,850	-0.15(-0.76%)
Jul 01, 2013	19.98	19.98	19.48	19.75	18,509	-0.38(-1.89%)
Jun 28, 2013	19.75	20.16	19.41	20.13	9,958	+0.23(+1.16%)
Jun 27, 2013	19.79	19.90	19.75	19.90	1,940	+0.07(+0.35%)
Jun 26, 2013	19.80	20.08	19.75	19.83	3,130	+0.07(+0.38%)
Jun 25, 2013	19.33	20.05	19.33	19.76	4,772	+0.20(+1.02%)
Jun 24, 2013	19.60	19.74	19.43	19.56	8,140	-0.20(-1.03%)
Jun 21, 2013	19.60	20.16	19.60	19.76	19,874	+0.09(+0.46%)
Jun 20, 2013	19.69	19.85	19.60	19.67	2,438	-0.19(-0.97%)
Jun 19, 2013	20.00	20.34	19.68	19.86	15,183	-0.09(-0.43%)
Jun 18, 2013	20.29	20.29	19.64	19.95	12,568	-0.23(-1.14%)
Jun 17, 2013	19.86	20.35	19.72	20.18	9,340	+0.25(+1.25%)
Jun 14, 2013	19.85	19.93	19.70	19.93	10,095	+0.05(+0.25%)
Jun 13, 2013	19.29	19.88	19.29	19.88	16,487	+0.21(+1.07%)
Jun 12, 2013	20.76	20.76	19.46	19.67	19,675	-1.13(-5.43%)
Jun 11, 2013	20.76	20.94	20.75	20.80	6,450	+0.03(+0.14%)
Jun 10, 2013	20.74	20.77	20.74	20.77	2,309	-0.12(-0.57%)
Jun 07, 2013	21.06	21.19	20.87	20.89	3,224	-0.13(-0.62%)
Jun 06, 2013	21.28	21.43	20.94	21.02	9,623	-0.50(-2.32%)
Jun 05, 2013	21.70	21.70	21.10	21.52	15,750	-0.14(-0.65%)
Jun 04, 2013	21.50	21.67	21.34	21.66	16,316	+0.11(+0.51%)
Jun 03, 2013	21.87	21.97	21.20	21.55	15,572	-0.27(-1.24%)
May 31, 2013	21.67	21.87	21.67	21.82	15,236	+0.22(+1.02%)
May 30, 2013	21.69	21.69	21.38	21.60	12,606	-0.07(-0.32%)
May 29, 2013	21.57	21.83	21.40	21.67	15,473	+0.06(+0.28%)
May 28, 2013	21.76	21.87	21.60	21.61	6,697	-0.14(-0.64%)
May 24, 2013	21.70	21.87	21.62	21.75	18,525	+0.20(+0.93%)
May 23, 2013	21.19	21.87	21.19	21.55	17,976	+0.20(+0.94%)
May 22, 2013	21.27	21.48	21.24	21.35	14,258	+0.04(+0.19%)
May 21, 2013	21.07	21.48	21.07	21.31	13,596	+0.15(+0.69%)
May 20, 2013	21.08	21.26	21.00	21.16	5,200	+0.23(+1.12%)
May 17, 2013	21.16	21.16	20.82	20.93	20,637	-0.33(-1.55%)
May 16, 2013	20.99	21.26	20.85	21.26	11,088	+0.36(+1.72%)
May 15, 2013	20.78	21.16	20.78	20.90	5,194	-0.01(-0.05%)
May 13, 2013	20.66	21.10	20.66	20.91	19,068	+0.22(+1.06%)
May 10, 2013	20.69	21.09	20.30	20.69	11,885	+0.07(+0.34%)
May 09, 2013	20.99	20.99	20.19	20.62	11,454	-0.31(-1.48%)
May 08, 2013	20.83	21.00	20.70	20.93	29,164	+0.14(+0.67%)
May 07, 2013	20.75	20.94	20.58	20.79	33,103	-0.10(-0.48%)
May 06, 2013	20.34	21.10	20.29	20.89	40,903	+0.62(+3.06%)
May 03, 2013	20.15	20.49	20.10	20.27	14,799	+0.10(+0.50%)
May 02, 2013	20.17	20.21	20.02	20.17	12,814	+0.07(+0.35%)

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.