Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.16	16.16	15.74	15.83	10,647,081	-0.33(-2.03%)
Jul 30, 2013	17.11	17.15	16.09	16.16	16,852,058	-1.16(-6.69%)
Jul 29, 2013	17.21	17.46	16.95	17.32	7,342,203	+0.04(+0.21%)
Jul 26, 2013	17.04	17.34	16.86	17.28	5,358,431	+0.16(+0.91%)
Jul 25, 2013	16.97	17.36	16.80	17.13	5,155,475	+0.08(+0.48%)
Jul 24, 2013	17.54	17.54	16.94	17.04	7,734,057	-0.37(-2.10%)
Jul 23, 2013	16.95	17.57	16.95	17.41	9,677,451	+0.73(+4.38%)
Jul 22, 2013	16.62	16.88	16.48	16.68	4,481,375	+0.20(+1.22%)
Jul 19, 2013	16.83	16.97	16.42	16.48	4,934,435	-0.35(-2.06%)
Jul 18, 2013	16.41	17.02	16.39	16.83	8,214,725	+0.56(+3.45%)
Jul 17, 2013	16.26	16.51	16.21	16.26	5,582,036	+0.08(+0.48%)
Jul 16, 2013	16.42	16.54	16.04	16.19	5,896,699	-0.18(-1.11%)
Jul 15, 2013	16.40	16.70	16.37	16.37	3,979,370	-0.01(-0.06%)
Jul 12, 2013	16.83	16.84	16.30	16.38	9,114,196	-0.56(-3.29%)
Jul 11, 2013	17.06	17.20	16.80	16.94	8,036,515	+0.31(+1.87%)
Jul 10, 2013	17.03	17.09	16.50	16.63	7,231,091	-0.33(-1.94%)
Jul 09, 2013	17.18	17.07	16.90	16.95	5,651,105	-0.01(-0.05%)
Jul 08, 2013	16.86	17.40	16.76	16.96	8,340,626	+0.21(+1.25%)
Jul 05, 2013	16.89	16.92	16.31	16.75	8,208,940	+0.16(+0.99%)
Jul 03, 2013	17.11	17.31	16.46	16.59	11,857,102	-0.98(-5.56%)
Jul 02, 2013	16.18	17.70	16.11	17.56	17,158,836	+1.35(+8.33%)
Jul 01, 2013	16.12	16.41	15.97	16.21	5,499,672	+0.22(+1.37%)
Jun 28, 2013	16.34	16.41	15.98	16.00	6,470,087	-0.48(-2.93%)
Jun 27, 2013	16.08	16.66	16.01	16.48	10,242,655	+0.55(+3.44%)
Jun 26, 2013	15.69	16.11	15.53	15.93	8,309,392	+0.37(+2.40%)
Jun 25, 2013	15.21	15.58	14.85	15.56	8,095,761	+0.56(+3.71%)
Jun 24, 2013	15.36	15.39	14.70	15.00	9,071,220	-0.60(-3.86%)
Jun 21, 2013	16.00	16.03	15.42	15.60	8,822,727	-0.24(-1.50%)
Jun 20, 2013	15.87	16.27	15.61	15.84	8,412,791	-0.31(-1.92%)
Jun 19, 2013	16.29	16.47	15.97	16.15	5,808,991	-0.15(-0.90%)
Jun 18, 2013	15.88	16.47	15.80	16.30	6,824,449	+0.35(+2.17%)
Jun 17, 2013	16.51	16.55	15.88	15.95	7,019,166	-0.37(-2.29%)
Jun 14, 2013	16.63	16.84	16.11	16.32	9,048,722	-0.24(-1.43%)
Jun 13, 2013	15.79	16.65	15.76	16.56	11,643,204	+0.87(+5.52%)
Jun 12, 2013	15.79	16.14	15.64	15.69	7,062,212	+0.05(+0.35%)
Jun 11, 2013	15.43	15.76	15.32	15.64	6,917,673	-0.09(-0.58%)
Jun 10, 2013	15.77	15.95	15.51	15.73	5,126,154	-0.10(-0.63%)
Jun 07, 2013	15.90	16.07	15.72	15.83	5,813,061	-0.10(-0.63%)
Jun 06, 2013	15.82	16.06	15.66	15.93	5,510,582	+0.08(+0.52%)
Jun 05, 2013	15.98	16.18	15.71	15.85	5,772,917	-0.25(-1.53%)
Jun 04, 2013	16.25	16.38	15.97	16.10	5,462,812	-0.08(-0.51%)
Jun 03, 2013	16.36	16.49	15.95	16.18	8,443,719	+0.04(+0.23%)
May 31, 2013	16.52	16.63	16.14	16.14	11,517,824	-0.51(-3.07%)
May 30, 2013	16.59	16.91	16.42	16.65	7,350,538	+0.18(+1.11%)
May 29, 2013	16.70	16.84	16.31	16.47	9,094,056	-0.38(-2.27%)
May 28, 2013	17.06	17.23	16.79	16.85	7,428,048	+0.05(+0.27%)
May 24, 2013	16.71	17.16	16.68	16.81	5,670,260	-0.07(-0.43%)
May 23, 2013	16.86	16.99	16.63	16.88	9,041,219	-0.30(-1.75%)
May 22, 2013	17.57	17.98	16.94	17.18	12,062,155	-0.26(-1.47%)
May 21, 2013	17.47	17.86	17.28	17.44	10,969,862	+0.16(+0.95%)
May 20, 2013	16.72	17.41	16.67	17.27	8,220,966	+0.56(+3.33%)
May 17, 2013	16.62	16.91	16.52	16.72	8,774,048	+0.41(+2.52%)
May 16, 2013	16.39	16.80	16.11	16.31	9,087,172	-0.18(-1.11%)
May 15, 2013	16.83	16.83	16.34	16.49	9,530,592	-0.45(-2.64%)
May 13, 2013	17.50	17.50	16.82	16.94	8,055,120	-0.61(-3.48%)
May 10, 2013	17.44	17.58	16.96	17.55	9,726,455	+0.28(+1.64%)
May 09, 2013	17.54	17.59	17.14	17.26	7,669,894	-0.26(-1.51%)
May 08, 2013	16.76	17.72	16.67	17.53	12,385,224	+0.94(+5.65%)
May 07, 2013	16.64	16.98	16.55	16.59	6,331,127	+0.11(+0.66%)
May 06, 2013	16.64	16.70	16.20	16.48	5,998,984	-0.03(-0.17%)
May 03, 2013	15.92	16.59	15.53	16.51	10,443,123	+0.98(+6.33%)
May 02, 2013	15.87	15.88	15.38	15.53	6,541,361	-0.22(-1.39%)

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.