Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.96	19.23	18.80	18.90	6,381,750	-0.27(-1.40%)
Jul 30, 2013	19.37	19.40	18.95	19.16	5,288,234	-0.14(-0.74%)
Jul 29, 2013	19.42	19.48	19.23	19.31	4,937,178	-0.27(-1.37%)
Jul 26, 2013	19.63	19.69	19.37	19.57	4,046,552	-0.16(-0.81%)
Jul 25, 2013	19.63	19.73	19.39	19.73	4,803,871	-0.17(-0.84%)
Jul 24, 2013	20.11	20.23	19.69	19.90	5,336,382	-0.20(-1.00%)
Jul 23, 2013	20.36	20.37	20.04	20.10	4,972,451	-0.08(-0.42%)
Jul 22, 2013	20.05	20.35	19.86	20.19	10,876,182	+0.25(+1.26%)
Jul 19, 2013	19.63	20.07	19.24	19.94	9,012,706	+0.35(+1.80%)
Jul 18, 2013	18.92	19.59	18.86	19.58	14,351,791	+1.21(+6.57%)
Jul 17, 2013	18.39	18.55	18.28	18.38	4,048,627	+0.05(+0.27%)
Jul 16, 2013	18.64	18.84	18.23	18.33	4,252,210	-0.27(-1.44%)
Jul 15, 2013	18.47	18.62	18.25	18.59	6,377,790	+0.18(+0.96%)
Jul 12, 2013	18.23	18.43	17.96	18.42	3,320,304	+0.16(+0.87%)
Jul 11, 2013	18.10	18.34	18.02	18.26	9,615,281	+0.52(+2.93%)
Jul 10, 2013	17.58	17.77	17.34	17.74	3,482,528	+0.20(+1.15%)
Jul 09, 2013	17.30	17.56	17.14	17.54	4,370,806	+0.34(+2.00%)
Jul 08, 2013	17.51	17.76	17.13	17.20	5,966,714	-0.19(-1.11%)
Jul 05, 2013	17.35	17.40	17.03	17.39	6,779,953	+0.20(+1.17%)
Jul 03, 2013	17.32	17.33	17.04	17.19	1,639,854	-0.18(-1.06%)
Jul 02, 2013	17.56	17.67	17.25	17.37	3,850,755	-0.22(-1.24%)
Jul 01, 2013	17.77	18.01	17.56	17.59	4,040,915	-0.06(-0.33%)
Jun 28, 2013	17.43	17.68	17.20	17.65	4,400,764	+0.48(+2.78%)
Jun 26, 2013	17.33	17.43	17.15	17.17	8,326,066	+0.13(+0.79%)
Jun 25, 2013	16.97	17.36	16.73	17.04	6,293,966	+0.45(+2.73%)
Jun 24, 2013	16.96	16.96	16.33	16.58	11,052,289	-0.59(-3.42%)
Jun 21, 2013	17.35	17.41	16.82	17.17	9,492,501	+0.11(+0.64%)
Jun 20, 2013	17.60	17.66	16.98	17.06	5,261,763	-0.75(-4.19%)
Jun 19, 2013	18.02	18.23	17.81	17.81	3,331,395	-0.28(-1.57%)
Jun 18, 2013	17.99	18.17	17.89	18.09	2,623,603	+0.08(+0.47%)
Jun 17, 2013	17.78	18.26	17.77	18.01	4,150,973	+0.55(+3.17%)
Jun 14, 2013	17.80	18.07	17.40	17.45	5,098,870	-0.26(-1.47%)
Jun 13, 2013	17.38	17.76	17.15	17.71	3,970,490	+0.34(+1.93%)
Jun 12, 2013	17.85	17.95	17.31	17.38	5,085,163	-0.22(-1.24%)
Jun 11, 2013	18.10	18.26	17.59	17.60	4,642,125	-0.81(-4.42%)
Jun 10, 2013	18.27	18.54	18.08	18.41	4,435,454	+0.25(+1.38%)
Jun 07, 2013	17.82	18.38	17.76	18.16	5,004,632	+0.56(+3.19%)
Jun 06, 2013	17.46	17.82	17.44	17.60	5,559,727	+0.08(+0.48%)
Jun 05, 2013	17.63	17.86	16.78	17.51	9,928,804	-0.13(-0.71%)
Jun 04, 2013	18.35	18.59	17.64	17.64	6,917,435	-0.67(-3.66%)
Jun 03, 2013	18.46	18.69	18.15	18.31	6,590,739	-0.03(-0.18%)
May 31, 2013	18.80	18.95	18.31	18.34	4,178,533	-0.56(-2.97%)
May 30, 2013	18.77	18.95	18.44	18.90	5,450,603	+0.23(+1.21%)
May 29, 2013	19.36	19.44	18.44	18.68	7,459,106	-0.68(-3.51%)
May 28, 2013	19.32	19.51	19.06	19.36	6,021,923	+0.38(+1.99%)
May 24, 2013	18.44	19.06	18.44	18.98	6,152,570	+0.34(+1.80%)
May 23, 2013	17.92	18.72	17.69	18.64	11,238,364	-0.11(-0.58%)
May 22, 2013	19.54	19.78	18.12	18.75	9,052,293	-0.80(-4.07%)
May 21, 2013	19.73	19.94	19.51	19.55	7,763,099	-0.08(-0.38%)
May 20, 2013	19.71	19.86	19.48	19.63	6,690,783	-0.03(-0.13%)
May 17, 2013	19.42	19.73	19.36	19.65	6,535,389	+0.43(+2.22%)
May 16, 2013	19.16	19.42	19.03	19.22	5,835,056	+0.25(+1.33%)
May 15, 2013	18.86	19.02	18.66	18.97	5,418,145	+0.37(+1.98%)
May 13, 2013	18.59	18.73	18.53	18.60	3,505,687	+0.21(+1.14%)
May 10, 2013	18.49	18.66	18.25	18.39	2,884,680	-0.04(-0.23%)
May 09, 2013	18.81	18.98	18.42	18.44	6,570,866	-0.38(-2.00%)
May 08, 2013	18.80	18.92	18.59	18.81	7,108,539	+0.20(+1.08%)
May 07, 2013	19.26	19.52	18.60	18.61	12,981,817	-0.23(-1.24%)
May 06, 2013	18.54	18.93	18.47	18.85	7,738,766	+0.62(+3.40%)
May 03, 2013	17.77	18.23	17.41	18.23	10,868,564	+0.81(+4.67%)
May 02, 2013	17.20	17.68	17.09	17.41	5,675,786	+0.36(+2.11%)

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.