Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.07	19.15	18.77	18.90	7,843,143	-0.06(-0.31%)
Jul 30, 2013	19.06	19.12	18.84	18.96	6,914,578	-0.07(-0.35%)
Jul 29, 2013	18.96	19.05	18.83	19.03	3,749,461	+0.04(+0.22%)
Jul 26, 2013	18.97	19.22	18.93	18.99	4,840,997	-0.11(-0.56%)
Jul 25, 2013	18.92	19.27	18.88	19.09	5,255,523	+0.07(+0.38%)
Jul 24, 2013	19.31	19.33	18.94	19.02	6,548,547	-0.28(-1.45%)
Jul 23, 2013	19.12	19.45	19.08	19.30	7,379,038	+0.20(+1.06%)
Jul 22, 2013	19.10	19.18	19.03	19.10	4,153,666	+0.09(+0.47%)
Jul 19, 2013	18.72	19.06	18.72	19.01	4,945,347	+0.26(+1.37%)
Jul 18, 2013	18.81	18.97	18.73	18.75	5,633,299	+0.02(+0.10%)
Jul 17, 2013	18.67	18.82	18.54	18.73	5,851,113	+0.05(+0.26%)
Jul 16, 2013	18.53	18.71	18.36	18.69	6,397,158	+0.16(+0.87%)
Jul 15, 2013	18.64	18.70	18.50	18.53	5,598,606	-0.12(-0.64%)
Jul 12, 2013	19.04	19.06	18.51	18.64	8,341,099	-0.31(-1.64%)
Jul 11, 2013	18.54	19.00	18.43	18.96	10,710,965	+0.69(+3.80%)
Jul 10, 2013	18.26	18.43	18.12	18.26	7,330,029	+0.11(+0.59%)
Jul 09, 2013	17.99	18.19	17.88	18.15	7,401,091	+0.27(+1.54%)
Jul 08, 2013	17.69	17.88	17.59	17.88	5,387,962	+0.26(+1.46%)
Jul 05, 2013	17.77	17.78	17.36	17.62	8,328,463	-0.09(-0.51%)
Jul 03, 2013	17.77	17.81	17.62	17.71	6,595,364	+0.05(+0.30%)
Jul 02, 2013	17.63	17.72	17.48	17.66	5,928,351	+0.04(+0.20%)
Jul 01, 2013	17.73	17.89	17.60	17.62	3,990,526	+0.00(+0.00%)
Jun 28, 2013	17.63	17.86	17.53	17.62	8,627,491	+0.24(+1.37%)
Jun 26, 2013	17.36	17.39	17.15	17.38	10,300,844	+0.11(+0.66%)
Jun 25, 2013	17.32	17.42	17.12	17.27	10,244,030	-0.05(-0.28%)
Jun 24, 2013	17.29	17.43	16.92	17.32	13,021,633	-0.32(-1.83%)
Jun 21, 2013	17.71	17.78	17.43	17.64	11,352,959	-0.14(-0.77%)
Jun 20, 2013	17.86	18.01	17.61	17.78	8,973,346	-0.55(-3.00%)
Jun 19, 2013	18.55	18.64	18.26	18.33	7,125,359	-0.23(-1.26%)
Jun 18, 2013	18.29	18.75	18.25	18.56	7,865,344	+0.22(+1.17%)
Jun 17, 2013	18.32	18.48	18.26	18.35	4,922,927	+0.16(+0.89%)
Jun 14, 2013	18.42	18.47	18.15	18.18	4,680,287	-0.22(-1.17%)
Jun 13, 2013	18.03	18.47	17.97	18.40	6,702,319	+0.32(+1.75%)
Jun 12, 2013	18.41	18.45	18.01	18.08	5,448,184	-0.14(-0.75%)
Jun 11, 2013	18.42	18.46	18.20	18.22	5,750,034	-0.43(-2.31%)
Jun 10, 2013	18.53	18.76	18.49	18.65	5,710,110	+0.10(+0.55%)
Jun 07, 2013	18.39	18.57	18.22	18.55	4,594,516	+0.16(+0.84%)
Jun 06, 2013	18.18	18.41	18.06	18.39	8,105,985	+0.17(+0.95%)
Jun 05, 2013	18.30	18.33	18.18	18.22	7,216,102	-0.14(-0.75%)
Jun 04, 2013	18.20	18.41	18.09	18.36	5,860,774	+0.13(+0.69%)
Jun 03, 2013	18.13	18.26	18.02	18.23	8,560,539	+0.12(+0.66%)
May 31, 2013	18.53	18.59	18.11	18.11	8,767,255	-0.62(-3.29%)
May 30, 2013	18.73	18.85	18.57	18.73	5,803,940	-0.05(-0.29%)
May 29, 2013	18.48	18.81	18.45	18.78	7,084,066	+0.19(+1.00%)
May 28, 2013	18.69	18.75	18.54	18.60	8,894,663	+0.10(+0.55%)
May 24, 2013	18.55	18.63	18.43	18.50	8,517,148	-0.27(-1.43%)
May 23, 2013	18.36	18.82	18.28	18.76	11,794,191	+0.05(+0.29%)
May 22, 2013	18.96	19.33	18.59	18.71	11,667,817	-0.39(-2.06%)
May 21, 2013	19.19	19.41	19.03	19.10	7,122,429	-0.23(-1.21%)
May 20, 2013	19.07	19.39	19.06	19.34	4,429,614	+0.22(+1.12%)
May 17, 2013	18.85	19.21	18.74	19.12	9,262,383	+0.29(+1.55%)
May 16, 2013	18.86	19.11	18.78	18.83	7,315,015	-0.10(-0.51%)
May 15, 2013	18.79	19.02	18.72	18.93	9,887,526	-0.04(-0.19%)
May 13, 2013	18.94	18.97	18.76	18.96	8,919,688	+0.02(+0.13%)
May 10, 2013	18.75	18.96	18.69	18.94	7,837,112	-0.01(-0.03%)
May 09, 2013	19.08	19.14	18.90	18.94	8,915,933	-0.17(-0.91%)
May 08, 2013	18.72	19.22	18.72	19.12	11,482,087	+0.41(+2.17%)
May 07, 2013	18.35	18.75	18.35	18.71	12,134,983	+0.43(+2.35%)
May 06, 2013	18.53	18.53	18.23	18.28	7,441,842	-0.16(-0.87%)
May 03, 2013	18.44	18.58	18.26	18.44	13,907,640	+0.18(+0.98%)
May 02, 2013	18.21	18.32	18.01	18.26	12,531,801	+0.11(+0.63%)

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.