Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.45	18.51	18.27	18.30	42,954,516	-0.06(-0.31%)
Jul 30, 2013	18.20	18.62	18.17	18.35	0	+0.24(+1.34%)
Jul 29, 2013	18.13	18.21	18.04	18.11	0	-0.12(-0.65%)
Jul 26, 2013	18.05	18.23	18.04	18.23	0	-0.00(-0.02%)
Jul 25, 2013	18.30	18.32	18.09	18.23	0	-0.06(-0.35%)
Jul 24, 2013	18.47	18.58	18.19	18.30	38,228,644	+0.02(+0.12%)
Jul 23, 2013	18.37	18.42	18.22	18.27	39,101,536	-0.11(-0.62%)
Jul 22, 2013	18.42	18.46	18.22	18.39	0	-0.07(-0.39%)
Jul 19, 2013	18.49	18.59	18.32	18.46	54,866,592	-0.03(-0.15%)
Jul 18, 2013	18.50	18.70	18.40	18.49	46,154,152	+0.10(+0.56%)
Jul 17, 2013	18.45	18.49	18.30	18.38	30,885,296	+0.00(+0.02%)
Jul 16, 2013	18.49	18.58	18.32	18.38	36,837,496	-0.16(-0.85%)
Jul 15, 2013	18.43	18.58	18.33	18.54	37,597,532	-0.01(-0.04%)
Jul 12, 2013	18.48	18.55	18.34	18.55	0	+0.05(+0.27%)
Jul 11, 2013	18.32	18.54	18.28	18.50	64,264,588	+0.33(+1.81%)
Jul 10, 2013	17.92	18.27	17.92	18.17	53,041,344	+0.18(+1.01%)
Jul 09, 2013	17.70	18.02	17.69	17.98	64,485,868	+0.38(+2.15%)
Jul 08, 2013	17.63	17.69	17.44	17.61	48,493,568	+0.04(+0.22%)
Jul 05, 2013	17.62	17.63	17.34	17.57	0	-0.01(-0.08%)
Jul 03, 2013	17.42	17.76	17.35	17.58	0	+0.19(+1.11%)
Jul 02, 2013	17.33	17.62	17.32	17.39	43,498,924	-0.01(-0.06%)
Jul 01, 2013	17.46	17.75	17.38	17.40	47,101,124	+0.12(+0.70%)
Jun 28, 2013	17.34	17.47	17.25	17.28	50,112,232	-0.21(-1.20%)
Jun 27, 2013	17.37	17.54	17.36	17.49	38,194,252	+0.17(+1.01%)
Jun 26, 2013	17.25	17.35	17.17	17.31	46,090,736	+0.27(+1.58%)
Jun 25, 2013	17.26	17.35	17.03	17.04	58,223,424	-0.04(-0.21%)
Jun 24, 2013	17.27	17.37	17.07	17.08	50,670,520	-0.30(-1.74%)
Jun 21, 2013	17.31	17.48	17.19	17.38	87,407,224	+0.03(+0.19%)
Jun 20, 2013	17.38	17.56	17.25	17.35	67,253,056	-0.17(-0.99%)
Jun 19, 2013	17.59	17.72	17.52	17.52	41,514,964	-0.10(-0.56%)
Jun 18, 2013	17.55	17.73	17.54	17.62	49,214,464	+0.09(+0.49%)
Jun 17, 2013	17.22	17.72	17.20	17.54	64,839,236	+0.43(+2.53%)
Jun 14, 2013	17.26	17.39	17.10	17.10	0	-0.18(-1.07%)
Jun 13, 2013	16.99	17.32	16.95	17.29	38,368,152	+0.26(+1.50%)
Jun 12, 2013	17.19	17.26	17.02	17.03	42,224,000	-0.06(-0.33%)
Jun 11, 2013	17.13	17.35	17.07	17.09	39,524,424	-0.21(-1.19%)
Jun 10, 2013	17.44	17.51	17.24	17.29	47,557,224	-0.09(-0.53%)
Jun 07, 2013	17.48	17.59	17.31	17.39	0	-0.04(-0.24%)
Jun 06, 2013	17.38	17.53	17.21	17.43	63,144,744	+0.16(+0.95%)
Jun 05, 2013	17.23	17.49	17.19	17.27	64,431,492	-0.03(-0.16%)
Jun 04, 2013	17.23	17.46	17.06	17.29	43,142,700	-0.01(-0.08%)
Jun 03, 2013	17.22	17.39	17.06	17.31	43,391,412	+0.19(+1.10%)
May 31, 2013	17.18	17.41	17.10	17.12	57,590,948	-0.18(-1.05%)
May 30, 2013	17.14	17.52	17.05	17.30	63,614,500	+0.18(+1.04%)
May 29, 2013	16.83	17.21	16.83	17.12	52,559,880	+0.16(+0.96%)
May 28, 2013	16.90	17.12	16.82	16.96	56,374,992	+0.26(+1.53%)
May 24, 2013	16.61	16.79	16.55	16.70	0	+0.01(+0.09%)
May 23, 2013	16.41	16.76	16.37	16.69	62,508,104	+0.12(+0.73%)
May 22, 2013	17.04	17.05	16.51	16.57	65,971,524	-0.48(-2.79%)
May 21, 2013	16.96	17.08	16.75	17.05	0	+0.05(+0.27%)
May 20, 2013	16.97	17.02	16.78	17.00	76,949,872	-0.21(-1.22%)
May 17, 2013	16.93	17.22	16.83	17.21	0	+0.25(+1.48%)
May 16, 2013	16.69	17.21	16.58	16.96	283,987,584	+1.90(+12.62%)
May 15, 2013	15.09	15.11	14.99	15.06	77,624,784	-0.04(-0.28%)
May 13, 2013	15.01	15.11	14.94	15.10	49,773,552	+0.12(+0.81%)
May 10, 2013	14.79	14.98	14.78	14.98	0	+0.19(+1.30%)
May 09, 2013	14.71	14.87	14.64	14.79	36,327,272	+0.08(+0.53%)
May 08, 2013	14.48	14.74	14.48	14.71	52,697,200	+0.24(+1.67%)
May 07, 2013	14.68	14.70	14.40	14.47	76,908,296	-0.31(-2.07%)
May 06, 2013	14.82	14.85	14.72	14.77	44,110,772	-0.01(-0.10%)
May 03, 2013	14.86	14.84	14.72	14.79	0	+0.07(+0.48%)
May 02, 2013	14.53	14.73	14.51	14.72	77,288,624	+0.25(+1.72%)

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.