Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.12	20.12	19.82	19.93	0	-0.11(-0.56%)
Jul 30, 2013	20.04	20.09	19.90	20.04	0	+0.13(+0.66%)
Jul 29, 2013	20.09	20.26	19.86	19.91	19,436,596	-0.24(-1.17%)
Jul 26, 2013	19.83	20.21	19.64	20.15	0	+0.29(+1.46%)
Jul 25, 2013	20.05	20.14	19.79	19.86	26,322,968	-0.23(-1.15%)
Jul 24, 2013	19.90	20.19	19.90	20.09	40,192,188	+0.18(+0.89%)
Jul 23, 2013	20.20	20.23	19.87	19.91	28,577,658	-0.26(-1.28%)
Jul 22, 2013	20.12	20.23	20.01	20.17	40,392,804	+0.05(+0.24%)
Jul 19, 2013	20.73	20.79	20.10	20.12	49,869,564	-0.51(-2.49%)
Jul 18, 2013	20.66	20.77	20.50	20.64	111,681,608	-1.42(-6.44%)
Jul 17, 2013	21.92	22.13	21.86	22.06	39,117,132	+0.15(+0.70%)
Jul 16, 2013	21.91	21.96	21.69	21.91	23,383,178	+0.14(+0.64%)
Jul 15, 2013	21.99	22.01	21.66	21.77	0	-0.23(-1.03%)
Jul 12, 2013	21.52	22.01	21.50	22.00	0	+0.45(+2.08%)
Jul 11, 2013	21.35	21.65	21.34	21.55	25,132,778	+0.39(+1.82%)
Jul 10, 2013	21.08	21.29	21.06	21.16	18,121,126	+0.15(+0.72%)
Jul 09, 2013	20.87	21.06	20.83	21.01	18,404,004	+0.30(+1.45%)
Jul 08, 2013	20.93	20.97	20.58	20.71	15,725,948	-0.05(-0.26%)
Jul 05, 2013	20.73	20.78	20.44	20.77	0	+0.26(+1.28%)
Jul 03, 2013	20.38	20.64	20.36	20.50	0	-0.06(-0.30%)
Jul 02, 2013	20.45	20.68	20.41	20.56	21,245,404	+0.16(+0.80%)
Jul 01, 2013	20.13	20.55	20.06	20.40	23,210,268	+0.46(+2.29%)
Jun 28, 2013	19.89	20.22	19.75	19.94	39,782,536	-0.16(-0.81%)
Jun 27, 2013	19.96	20.16	19.93	20.11	23,439,958	+0.31(+1.58%)
Jun 26, 2013	20.06	20.09	19.67	19.79	28,393,512	-0.12(-0.60%)
Jun 25, 2013	19.80	20.02	19.78	19.91	0	+0.32(+1.61%)
Jun 24, 2013	19.60	19.80	19.32	19.60	0	-0.12(-0.61%)
Jun 21, 2013	19.59	19.76	19.38	19.72	35,472,276	+0.15(+0.76%)
Jun 20, 2013	19.97	19.99	19.48	19.57	27,081,246	-0.57(-2.84%)
Jun 19, 2013	20.30	20.43	20.12	20.14	0	-0.13(-0.64%)
Jun 18, 2013	20.13	20.38	20.09	20.27	14,711,977	+0.19(+0.95%)
Jun 17, 2013	20.01	20.34	19.96	20.08	0	+0.30(+1.52%)
Jun 14, 2013	19.86	19.96	19.69	19.78	0	-0.07(-0.37%)
Jun 13, 2013	19.55	19.91	19.53	19.85	27,650,116	+0.28(+1.44%)
Jun 12, 2013	20.18	20.19	19.56	19.57	26,831,590	-0.50(-2.50%)
Jun 11, 2013	20.15	20.30	20.00	20.07	33,177,576	-0.46(-2.25%)
Jun 10, 2013	19.97	20.59	19.90	20.53	30,269,300	+0.69(+3.49%)
Jun 07, 2013	20.03	20.13	19.83	19.84	0	-0.03(-0.13%)
Jun 06, 2013	19.72	19.92	19.60	19.87	25,539,486	+0.06(+0.31%)
Jun 05, 2013	20.27	20.31	19.63	19.80	37,506,304	-0.47(-2.34%)
Jun 04, 2013	20.72	20.73	20.14	20.28	27,526,674	-0.32(-1.54%)
Jun 03, 2013	20.77	20.78	20.21	20.60	34,044,292	-0.27(-1.28%)
May 31, 2013	21.09	21.17	20.82	20.86	33,220,116	-0.39(-1.81%)
May 30, 2013	21.21	21.47	21.19	21.25	22,694,164	+0.02(+0.09%)
May 29, 2013	21.27	21.36	21.03	21.23	22,545,134	-0.19(-0.86%)
May 28, 2013	21.31	21.69	21.29	21.41	25,278,050	+0.34(+1.63%)
May 24, 2013	20.75	21.07	20.66	21.07	0	+0.06(+0.29%)
May 23, 2013	20.70	21.04	20.56	21.01	24,555,318	+0.03(+0.15%)
May 22, 2013	21.33	21.52	20.87	20.98	29,695,946	-0.21(-1.00%)
May 21, 2013	21.58	21.64	21.19	21.19	33,762,552	-0.39(-1.79%)
May 20, 2013	21.81	21.85	21.50	21.57	0	-0.29(-1.34%)
May 17, 2013	21.78	22.02	21.78	21.87	0	+0.35(+1.63%)
May 16, 2013	21.90	21.94	21.49	21.52	22,098,464	-0.33(-1.50%)
May 15, 2013	21.70	21.86	21.62	21.84	22,219,034	+0.51(+2.39%)
May 13, 2013	21.51	21.52	21.24	21.34	18,724,930	-0.12(-0.58%)
May 10, 2013	21.36	21.52	21.29	21.46	0	+0.19(+0.87%)
May 09, 2013	21.20	21.59	21.13	21.27	24,112,520	+0.08(+0.38%)
May 08, 2013	20.83	21.20	20.73	21.19	18,224,118	+0.39(+1.89%)
May 07, 2013	20.80	20.87	20.48	20.80	0	-0.06(-0.28%)
May 06, 2013	20.85	21.14	20.73	20.86	0	-0.05(-0.22%)
May 03, 2013	20.82	21.02	20.65	20.90	0	+0.25(+1.23%)
May 02, 2013	20.21	20.71	20.06	20.65	25,634,764	+0.44(+2.19%)

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.