Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.33	18.78	18.13	18.46	9,562,595	+0.12(+0.64%)
Jul 30, 2013	18.20	18.43	18.20	18.35	7,664,250	+0.15(+0.82%)
Jul 29, 2013	18.39	18.46	17.92	18.20	12,216,055	-0.53(-2.81%)
Jul 26, 2013	19.09	19.22	18.45	18.72	8,608,572	-0.22(-1.17%)
Jul 25, 2013	18.70	18.95	18.54	18.94	8,224,594	+0.18(+0.97%)
Jul 24, 2013	19.10	19.13	18.62	18.76	6,318,309	-0.31(-1.60%)
Jul 23, 2013	19.25	19.27	19.05	19.07	5,405,884	-0.11(-0.58%)
Jul 22, 2013	19.38	19.41	19.13	19.18	5,094,386	-0.23(-1.21%)
Jul 19, 2013	19.18	19.41	19.05	19.41	5,881,420	+0.17(+0.88%)
Jul 18, 2013	19.11	19.29	19.04	19.24	5,470,452	+0.23(+1.23%)
Jul 17, 2013	19.10	19.19	18.99	19.01	4,486,088	-0.08(-0.41%)
Jul 16, 2013	19.08	19.23	18.98	19.09	5,715,926	+0.00(+0.00%)
Jul 15, 2013	19.11	19.18	18.96	19.09	3,680,191	-0.12(-0.64%)
Jul 12, 2013	19.09	19.22	18.99	19.21	4,310,429	+0.13(+0.68%)
Jul 11, 2013	18.90	19.10	18.85	19.08	7,798,028	+0.40(+2.12%)
Jul 10, 2013	18.63	18.76	18.51	18.68	5,108,347	+0.01(+0.03%)
Jul 09, 2013	18.53	18.85	18.48	18.68	6,388,570	+0.23(+1.23%)
Jul 08, 2013	18.57	18.69	18.40	18.45	5,775,765	+0.05(+0.25%)
Jul 05, 2013	18.58	18.61	18.22	18.40	5,424,350	-0.10(-0.53%)
Jul 03, 2013	18.41	18.58	18.33	18.50	3,222,694	-0.05(-0.28%)
Jul 02, 2013	18.24	18.68	18.21	18.55	7,720,358	+0.29(+1.57%)
Jul 01, 2013	18.54	18.72	18.24	18.27	7,089,441	-0.25(-1.37%)
Jun 28, 2013	18.29	18.65	18.07	18.52	20,749,456	+0.19(+1.03%)
Jun 27, 2013	18.11	18.55	18.01	18.33	13,905,363	+0.31(+1.70%)
Jun 26, 2013	18.03	18.17	17.94	18.03	8,574,890	+0.14(+0.76%)
Jun 25, 2013	17.80	18.00	17.59	17.89	12,644,286	+0.33(+1.89%)
Jun 24, 2013	17.55	17.97	17.15	17.56	14,629,550	-0.27(-1.50%)
Jun 21, 2013	17.75	17.93	17.49	17.83	19,975,782	+0.25(+1.44%)
Jun 20, 2013	17.72	17.89	17.46	17.57	24,724,264	-0.18(-1.03%)
Jun 19, 2013	18.30	18.37	17.72	17.75	59,428,176	-0.60(-3.29%)
Jun 18, 2013	18.53	18.70	18.22	18.36	22,157,820	-0.27(-1.47%)
Jun 17, 2013	18.85	19.09	18.63	18.63	15,654,763	+0.24(+1.31%)
Jun 14, 2013	18.58	18.80	18.35	18.39	5,607,717	-0.21(-1.12%)
Jun 13, 2013	18.03	18.66	17.95	18.60	9,862,728	+0.53(+2.95%)
Jun 12, 2013	18.79	18.83	18.03	18.07	8,927,753	-0.59(-3.14%)
Jun 11, 2013	18.61	18.84	18.39	18.65	7,223,124	-0.27(-1.41%)
Jun 10, 2013	19.18	19.19	18.71	18.92	7,990,771	+0.05(+0.24%)
Jun 07, 2013	18.96	19.02	18.64	18.87	6,362,532	+0.01(+0.03%)
Jun 06, 2013	18.40	18.87	18.32	18.87	8,071,799	+0.46(+2.47%)
Jun 05, 2013	18.97	18.98	18.31	18.41	14,034,497	-0.59(-3.11%)
Jun 04, 2013	19.50	19.61	18.98	19.00	8,707,190	-0.54(-2.76%)
Jun 03, 2013	19.50	19.81	19.33	19.54	10,141,635	+0.16(+0.81%)
May 31, 2013	19.38	19.72	19.20	19.39	13,221,454	+0.10(+0.54%)
May 30, 2013	19.91	19.97	19.28	19.28	13,787,013	-0.57(-2.85%)
May 29, 2013	20.50	20.56	19.70	19.85	11,140,330	-0.83(-3.99%)
May 28, 2013	20.95	21.16	20.62	20.67	8,182,600	+0.04(+0.19%)
May 24, 2013	20.76	20.81	20.56	20.63	5,582,201	-0.20(-0.97%)
May 23, 2013	20.72	20.99	20.58	20.84	6,975,918	-0.18(-0.87%)
May 22, 2013	21.14	21.61	20.87	21.02	12,743,439	-0.18(-0.83%)
May 21, 2013	21.04	21.22	20.89	21.19	5,486,309	+0.15(+0.71%)
May 20, 2013	21.13	21.24	20.99	21.04	4,597,664	-0.07(-0.34%)
May 17, 2013	20.90	21.13	20.88	21.12	6,630,342	+0.33(+1.59%)
May 16, 2013	20.91	21.06	20.66	20.78	6,731,086	-0.25(-1.17%)
May 15, 2013	20.96	21.04	20.75	21.03	6,163,550	+0.94(+4.69%)
May 13, 2013	20.32	20.41	20.02	20.09	5,335,606	-0.32(-1.56%)
May 10, 2013	20.67	20.68	20.32	20.41	4,876,119	-0.27(-1.32%)
May 09, 2013	20.47	21.01	20.41	20.68	9,768,263	+0.31(+1.53%)
May 08, 2013	20.13	20.41	20.04	20.37	4,653,861	+0.10(+0.48%)
May 07, 2013	20.15	20.35	20.00	20.27	4,110,753	+0.22(+1.10%)
May 06, 2013	19.80	20.08	19.71	20.05	3,999,617	+0.25(+1.27%)
May 03, 2013	19.73	19.90	19.54	19.80	5,078,162	+0.26(+1.32%)
May 02, 2013	19.52	19.68	19.42	19.54	4,984,467	+0.07(+0.37%)

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.