Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.16	17.23	17.08	17.14	0	-0.03(-0.19%)
Jul 30, 2013	17.11	17.26	17.10	17.17	0	+0.10(+0.60%)
Jul 29, 2013	17.02	17.11	16.94	17.07	116,477,136	-0.01(-0.09%)
Jul 26, 2013	16.85	17.08	16.82	17.08	0	+0.15(+0.87%)
Jul 25, 2013	16.78	16.94	16.76	16.94	155,984,512	+0.10(+0.57%)
Jul 24, 2013	16.84	16.89	16.62	16.84	45,490,976	+0.13(+0.79%)
Jul 23, 2013	16.78	16.88	16.64	16.71	38,835,284	-0.01(-0.09%)
Jul 22, 2013	16.89	16.98	16.69	16.72	48,855,880	-0.20(-1.17%)
Jul 19, 2013	16.97	17.00	16.75	16.92	62,465,316	-0.15(-0.88%)
Jul 18, 2013	17.24	17.34	17.01	17.07	105,995,832	-0.63(-3.57%)
Jul 17, 2013	17.85	17.94	17.66	17.70	59,861,228	-0.11(-0.60%)
Jul 16, 2013	17.63	17.85	17.55	17.81	46,963,648	+0.23(+1.30%)
Jul 15, 2013	17.51	17.60	17.45	17.58	34,925,644	+0.03(+0.17%)
Jul 12, 2013	17.59	17.63	17.37	17.55	0	-0.07(-0.38%)
Jul 11, 2013	17.30	17.63	17.24	17.62	56,253,088	+0.54(+3.18%)
Jul 10, 2013	16.99	17.11	16.63	17.08	68,186,672	+0.08(+0.50%)
Jul 09, 2013	17.11	17.20	16.97	16.99	47,301,684	-0.04(-0.22%)
Jul 08, 2013	17.52	17.56	16.91	17.03	93,714,776	-0.64(-3.64%)
Jul 05, 2013	17.59	17.68	17.39	17.67	0	+0.22(+1.25%)
Jul 03, 2013	17.41	17.55	17.22	17.45	0	+0.03(+0.18%)
Jul 02, 2013	17.53	17.66	17.29	17.42	38,520,184	-0.12(-0.69%)
Jul 01, 2013	17.88	17.93	17.51	17.54	40,437,628	-0.25(-1.42%)
Jun 28, 2013	17.57	17.93	17.43	17.80	109,493,064	+0.13(+0.75%)
Jun 27, 2013	17.70	17.88	17.63	17.66	34,809,060	+0.03(+0.19%)
Jun 26, 2013	17.77	17.80	17.55	17.63	45,811,680	+0.09(+0.52%)
Jun 25, 2013	17.50	17.58	17.31	17.54	47,072,904	+0.22(+1.27%)
Jun 24, 2013	17.68	17.79	17.19	17.32	66,916,712	-0.45(-2.54%)
Jun 21, 2013	17.85	17.88	17.69	17.77	92,255,144	+0.01(+0.04%)
Jun 20, 2013	18.16	18.18	17.70	17.76	86,552,424	-0.60(-3.26%)
Jun 19, 2013	18.72	18.86	18.36	18.36	39,274,348	-0.34(-1.83%)
Jun 18, 2013	18.41	18.84	18.41	18.70	49,936,360	+0.27(+1.45%)
Jun 17, 2013	18.44	18.62	18.29	18.43	58,060,464	+0.13(+0.72%)
Jun 14, 2013	18.38	18.46	18.24	18.30	0	-0.05(-0.28%)
Jun 13, 2013	17.96	18.37	17.92	18.35	37,726,404	+0.39(+2.17%)
Jun 12, 2013	18.33	18.36	17.93	17.96	33,404,700	-0.18(-1.01%)
Jun 11, 2013	18.24	18.42	18.09	18.15	36,868,308	-0.22(-1.20%)
Jun 10, 2013	18.15	18.43	18.10	18.37	40,549,820	+0.31(+1.71%)
Jun 07, 2013	17.92	18.14	17.78	18.06	0	-0.04(-0.24%)
Jun 06, 2013	18.18	18.32	17.82	18.10	54,491,964	-0.04(-0.20%)
Jun 05, 2013	18.44	18.57	18.10	18.14	72,622,136	-0.48(-2.60%)
Jun 04, 2013	18.77	19.08	18.62	18.62	93,291,584	+0.09(+0.48%)
Jun 03, 2013	18.27	18.69	18.24	18.54	104,119,744	+0.70(+3.95%)
May 31, 2013	17.80	18.15	17.72	17.83	65,080,900	+0.05(+0.29%)
May 30, 2013	17.83	17.99	17.78	17.78	35,810,152	-0.04(-0.25%)
May 29, 2013	17.60	17.91	17.55	17.82	43,098,932	+0.14(+0.79%)
May 28, 2013	17.74	17.92	17.63	17.68	42,419,372	+0.12(+0.66%)
May 24, 2013	17.57	17.66	17.32	17.57	0	-0.09(-0.53%)
May 23, 2013	17.54	17.71	17.51	17.66	51,922,512	-0.01(-0.08%)
May 22, 2013	17.72	18.02	17.58	17.68	67,653,880	-0.06(-0.33%)
May 21, 2013	17.70	17.81	17.63	17.74	51,613,508	+0.05(+0.29%)
May 20, 2013	17.68	17.81	17.63	17.68	42,651,904	+0.03(+0.17%)
May 17, 2013	17.71	17.79	17.55	17.66	0	+0.07(+0.42%)
May 16, 2013	17.67	17.92	17.57	17.58	40,593,592	-0.19(-1.07%)
May 15, 2013	17.55	17.77	17.49	17.77	45,707,708	+0.09(+0.50%)
May 13, 2013	17.93	17.99	17.65	17.68	38,838,700	-0.31(-1.71%)
May 10, 2013	17.93	18.02	17.88	17.99	0	+0.10(+0.57%)
May 09, 2013	17.77	18.04	17.70	17.89	42,664,480	+0.08(+0.45%)
May 08, 2013	17.66	17.84	17.60	17.81	33,905,068	+0.07(+0.41%)
May 07, 2013	17.60	17.81	17.58	17.74	52,330,016	+0.18(+1.00%)
May 06, 2013	17.75	17.78	17.52	17.56	42,191,312	-0.04(-0.21%)
May 03, 2013	17.79	17.71	17.59	17.60	0	+0.06(+0.31%)
May 02, 2013	17.27	17.57	17.22	17.54	46,025,016	+0.09(+0.50%)

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.