Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.21	20.63	20.00	20.45	0	+0.23(+1.11%)
Jul 30, 2013	20.10	20.46	20.08	20.22	0	+0.14(+0.72%)
Jul 29, 2013	20.18	20.49	20.04	20.08	0	-0.30(-1.46%)
Jul 26, 2013	20.62	20.65	20.21	20.38	0	-0.39(-1.88%)
Jul 25, 2013	20.76	20.91	20.58	20.77	0	-0.09(-0.41%)
Jul 24, 2013	20.84	21.13	20.69	20.85	0	+0.22(+1.07%)
Jul 23, 2013	20.51	20.73	20.35	20.63	3,447,861	+0.27(+1.34%)
Jul 22, 2013	20.26	20.42	19.91	20.36	0	+0.03(+0.17%)
Jul 19, 2013	20.65	21.22	20.29	20.32	18,050,204	+1.23(+6.41%)
Jul 18, 2013	19.53	19.62	18.92	19.10	7,655,736	-0.33(-1.71%)
Jul 17, 2013	19.44	19.60	19.30	19.43	2,509,987	+0.09(+0.44%)
Jul 16, 2013	18.67	19.37	18.67	19.35	3,781,652	+0.68(+3.65%)
Jul 15, 2013	18.90	19.06	18.62	18.67	0	-0.21(-1.13%)
Jul 12, 2013	18.67	19.13	18.67	18.88	0	+0.21(+1.14%)
Jul 11, 2013	18.50	18.71	18.38	18.67	3,250,445	+0.40(+2.19%)
Jul 10, 2013	18.12	18.50	18.12	18.27	2,912,711	+0.10(+0.56%)
Jul 09, 2013	17.99	18.18	17.85	18.16	0	+0.31(+1.74%)
Jul 08, 2013	18.68	18.73	17.82	17.85	0	-0.74(-3.96%)
Jul 05, 2013	18.72	18.73	18.40	18.59	0	+0.03(+0.18%)
Jul 03, 2013	18.30	18.71	18.24	18.56	0	+0.20(+1.07%)
Jul 02, 2013	18.60	18.84	18.26	18.36	0	-0.29(-1.55%)
Jul 01, 2013	18.80	18.95	18.60	18.65	0	+0.03(+0.14%)
Jun 28, 2013	18.22	18.79	18.15	18.62	4,063,800	+0.25(+1.34%)
Jun 27, 2013	18.67	18.85	18.25	18.38	0	-0.14(-0.75%)
Jun 26, 2013	18.47	18.77	18.33	18.52	0	+0.31(+1.70%)
Jun 25, 2013	18.24	18.40	17.96	18.21	3,585,122	+0.20(+1.13%)
Jun 24, 2013	18.33	18.33	17.82	18.00	0	-0.54(-2.94%)
Jun 21, 2013	18.52	18.72	18.16	18.55	5,059,701	+0.15(+0.83%)
Jun 20, 2013	18.61	18.79	18.33	18.39	4,648,201	-0.50(-2.66%)
Jun 19, 2013	19.03	19.23	18.89	18.90	0	-0.09(-0.45%)
Jun 18, 2013	18.65	19.11	18.65	18.98	0	+0.41(+2.20%)
Jun 17, 2013	18.72	18.84	18.45	18.57	0	+0.05(+0.28%)
Jun 14, 2013	19.01	19.01	18.49	18.52	0	-0.18(-0.96%)
Jun 13, 2013	17.82	18.79	17.76	18.70	5,477,829	+1.07(+6.08%)
Jun 12, 2013	18.29	18.37	17.54	17.63	4,296,808	-0.53(-2.91%)
Jun 11, 2013	18.61	18.69	18.11	18.16	4,523,331	-0.71(-3.74%)
Jun 10, 2013	19.11	19.21	18.84	18.86	2,551,620	-0.20(-1.03%)
Jun 07, 2013	19.25	19.36	18.58	19.06	0	-0.22(-1.15%)
Jun 06, 2013	19.77	19.81	18.63	19.28	7,136,429	-0.40(-2.03%)
Jun 05, 2013	19.94	20.04	19.51	19.68	0	-0.40(-1.99%)
Jun 04, 2013	20.03	20.43	19.80	20.08	0	+0.03(+0.13%)
Jun 03, 2013	20.45	20.55	19.89	20.05	3,800,447	-0.25(-1.22%)
May 31, 2013	20.10	20.91	20.00	20.30	7,002,121	+0.19(+0.93%)
May 30, 2013	19.52	20.19	19.45	20.11	0	+0.90(+4.69%)
May 29, 2013	19.35	19.36	19.07	19.21	3,211,195	-0.24(-1.22%)
May 28, 2013	19.57	19.70	19.32	19.45	2,504,915	+0.19(+0.97%)
May 24, 2013	19.50	19.54	18.99	19.26	0	-0.38(-1.95%)
May 23, 2013	19.33	19.75	19.00	19.64	0	-0.12(-0.60%)
May 22, 2013	20.21	20.32	19.55	19.76	0	-0.38(-1.90%)
May 21, 2013	20.19	20.42	20.03	20.15	0	-0.04(-0.21%)
May 20, 2013	20.21	20.32	20.04	20.19	0	-0.14(-0.67%)
May 17, 2013	20.26	20.34	20.06	20.32	0	+0.25(+1.23%)
May 16, 2013	20.22	20.49	20.02	20.08	3,072,751	-0.30(-1.46%)
May 15, 2013	20.04	20.38	19.99	20.38	0	+0.33(+1.66%)
May 13, 2013	20.15	20.25	19.93	20.04	0	-0.11(-0.55%)
May 10, 2013	19.74	20.23	19.74	20.15	0	+0.37(+1.85%)
May 09, 2013	19.49	19.91	19.41	19.79	0	+0.21(+1.09%)
May 08, 2013	19.30	19.64	19.24	19.58	0	+0.28(+1.46%)
May 07, 2013	19.58	19.64	19.14	19.30	3,517,828	-0.31(-1.56%)
May 06, 2013	19.13	19.86	19.11	19.60	0	+0.58(+3.04%)
May 03, 2013	18.92	19.21	18.67	19.02	0	+0.35(+1.87%)
May 02, 2013	18.48	18.74	18.39	18.67	2,738,285	+0.32(+1.76%)

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.