Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.52	18.56	18.24	18.26	21,727,746	-0.26(-1.41%)
Jul 30, 2013	18.63	18.67	18.48	18.52	11,325,638	-0.06(-0.31%)
Jul 29, 2013	18.66	18.69	18.51	18.58	10,190,467	-0.12(-0.64%)
Jul 26, 2013	18.65	18.70	18.32	18.70	19,744,890	-0.01(-0.03%)
Jul 25, 2013	18.50	18.75	18.47	18.71	17,031,512	+0.18(+0.96%)
Jul 24, 2013	18.76	18.76	18.47	18.53	20,021,420	-0.22(-1.17%)
Jul 23, 2013	19.28	19.28	18.61	18.75	25,258,528	-0.46(-2.41%)
Jul 22, 2013	19.24	19.35	19.14	19.21	13,741,585	-0.14(-0.73%)
Jul 19, 2013	19.29	19.46	19.23	19.35	17,181,820	+0.08(+0.41%)
Jul 18, 2013	19.22	19.44	19.19	19.27	10,990,176	-0.03(-0.16%)
Jul 17, 2013	19.47	19.52	19.31	19.31	10,859,007	-0.09(-0.46%)
Jul 16, 2013	19.26	19.51	19.24	19.39	13,182,613	+0.09(+0.49%)
Jul 15, 2013	19.22	19.31	19.17	19.30	9,491,757	+0.07(+0.35%)
Jul 12, 2013	19.25	19.27	19.12	19.23	9,239,356	+0.03(+0.16%)
Jul 11, 2013	19.22	19.32	19.17	19.20	16,019,606	+0.19(+0.99%)
Jul 10, 2013	18.92	19.16	18.89	19.01	18,621,528	+0.12(+0.63%)
Jul 09, 2013	18.87	18.99	18.81	18.89	23,462,666	+0.12(+0.64%)
Jul 08, 2013	18.59	18.84	18.57	18.77	11,211,683	+0.29(+1.55%)
Jul 05, 2013	18.56	18.62	18.29	18.49	8,574,853	+0.00(+0.00%)
Jul 03, 2013	18.42	18.49	18.32	18.49	11,114,850	+0.02(+0.08%)
Jul 02, 2013	18.38	18.58	18.34	18.47	10,403,418	+0.04(+0.23%)
Jul 01, 2013	18.35	18.58	18.30	18.43	14,826,988	+0.20(+1.11%)
Jun 28, 2013	18.45	18.58	18.21	18.23	25,632,346	-0.24(-1.30%)
Jun 27, 2013	18.51	18.63	18.44	18.47	12,162,305	+0.09(+0.51%)
Jun 26, 2013	18.33	18.48	18.24	18.37	14,184,742	+0.18(+0.97%)
Jun 25, 2013	18.15	18.45	18.11	18.20	40,377,184	+0.16(+0.87%)
Jun 24, 2013	18.02	18.26	17.92	18.04	18,735,882	-0.16(-0.86%)
Jun 21, 2013	18.05	18.30	18.03	18.20	21,573,216	+0.31(+1.72%)
Jun 20, 2013	18.30	18.35	17.84	17.89	25,368,752	-0.44(-2.42%)
Jun 19, 2013	18.82	18.88	18.33	18.33	17,007,182	-0.50(-2.66%)
Jun 18, 2013	18.67	18.86	18.67	18.83	14,417,608	+0.19(+1.01%)
Jun 17, 2013	18.60	18.73	18.56	18.64	16,349,424	+0.11(+0.59%)
Jun 14, 2013	18.62	18.73	18.50	18.53	14,671,387	-0.09(-0.50%)
Jun 13, 2013	18.53	18.75	18.48	18.63	14,283,445	+0.08(+0.45%)
Jun 12, 2013	18.78	18.79	18.53	18.54	16,935,082	-0.06(-0.34%)
Jun 11, 2013	18.57	18.78	18.51	18.61	52,820,320	-0.04(-0.19%)
Jun 10, 2013	18.68	18.78	18.60	18.64	49,290,500	+0.04(+0.22%)
Jun 07, 2013	18.52	18.62	18.35	18.60	50,685,400	+0.17(+0.95%)
Jun 06, 2013	18.32	18.43	18.12	18.43	21,330,824	+0.05(+0.28%)
Jun 05, 2013	18.54	18.63	18.32	18.38	16,569,662	-0.26(-1.38%)
Jun 04, 2013	18.76	18.83	18.58	18.63	14,338,406	-0.13(-0.69%)
Jun 03, 2013	18.56	18.78	18.33	18.76	19,117,852	+0.19(+1.00%)
May 31, 2013	18.67	18.83	18.56	18.58	19,058,000	-0.17(-0.91%)
May 30, 2013	18.78	18.85	18.72	18.75	11,483,491	-0.01(-0.03%)
May 29, 2013	18.97	19.03	18.66	18.75	17,244,156	-0.32(-1.70%)
May 28, 2013	19.22	19.31	18.97	19.08	12,801,061	-0.01(-0.05%)
May 24, 2013	18.90	19.10	18.79	19.09	12,884,571	+0.12(+0.62%)
May 23, 2013	18.84	19.03	18.79	18.97	16,436,127	-0.02(-0.11%)
May 22, 2013	18.98	19.26	18.94	18.99	14,367,089	-0.01(-0.05%)
May 21, 2013	19.22	19.25	18.97	19.00	18,283,328	-0.22(-1.13%)
May 20, 2013	19.25	19.31	19.15	19.21	17,647,956	-0.05(-0.27%)
May 17, 2013	19.09	19.29	19.09	19.27	14,462,352	+0.13(+0.70%)
May 16, 2013	19.22	19.32	19.12	19.13	10,952,503	-0.14(-0.75%)
May 15, 2013	19.04	19.35	19.03	19.28	16,798,956	+0.28(+1.46%)
May 13, 2013	18.84	19.07	18.80	19.00	14,034,380	+0.12(+0.65%)
May 10, 2013	18.68	18.90	18.68	18.87	11,448,865	+0.17(+0.91%)
May 09, 2013	18.80	18.85	18.63	18.70	14,057,896	-0.09(-0.47%)
May 08, 2013	18.79	18.84	18.74	18.79	10,931,698	+0.03(+0.14%)
May 07, 2013	18.63	18.83	18.60	18.77	24,137,698	+0.20(+1.08%)
May 06, 2013	18.77	18.78	18.53	18.57	15,857,661	-0.22(-1.18%)
May 03, 2013	18.96	18.93	18.77	18.79	14,623,210	-0.07(-0.38%)
May 02, 2013	18.71	18.95	18.69	18.86	12,886,397	+0.17(+0.91%)

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.