Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.72	21.08	20.71	20.84	21,509,704	+0.11(+0.52%)
Jul 30, 2013	21.00	21.06	20.66	20.73	17,359,696	-0.18(-0.88%)
Jul 29, 2013	21.12	21.12	20.70	20.91	16,667,355	-0.26(-1.23%)
Jul 26, 2013	21.15	21.26	21.05	21.17	19,427,924	-0.05(-0.22%)
Jul 25, 2013	21.16	21.22	20.95	21.22	16,831,586	+0.02(+0.11%)
Jul 24, 2013	21.34	21.39	21.08	21.20	22,972,790	-0.06(-0.29%)
Jul 23, 2013	21.29	21.31	21.03	21.26	17,128,002	+0.15(+0.72%)
Jul 22, 2013	21.11	21.27	21.05	21.11	15,461,421	+0.01(+0.04%)
Jul 19, 2013	21.15	21.30	20.89	21.10	22,947,506	-0.08(-0.36%)
Jul 18, 2013	21.16	21.37	20.94	21.17	47,437,836	+0.96(+4.73%)
Jul 17, 2013	20.26	20.37	20.11	20.22	20,675,260	+0.05(+0.27%)
Jul 16, 2013	20.52	20.58	20.00	20.17	24,901,996	-0.24(-1.16%)
Jul 15, 2013	20.23	20.49	20.05	20.40	24,043,592	+0.43(+2.14%)
Jul 12, 2013	19.69	19.98	19.58	19.97	19,800,248	+0.44(+2.27%)
Jul 11, 2013	19.75	19.88	19.29	19.53	18,398,010	+0.16(+0.83%)
Jul 10, 2013	19.36	19.51	19.16	19.37	13,225,216	-0.08(-0.39%)
Jul 09, 2013	19.19	19.49	18.85	19.45	27,010,778	+0.43(+2.25%)
Jul 08, 2013	18.97	19.17	18.69	19.02	29,821,886	+0.24(+1.26%)
Jul 05, 2013	18.54	18.83	18.47	18.78	20,053,508	+0.41(+2.20%)
Jul 03, 2013	18.46	18.49	18.22	18.38	20,153,102	-0.31(-1.64%)
Jul 02, 2013	18.74	19.26	18.42	18.68	24,369,212	-0.11(-0.61%)
Jul 01, 2013	18.84	19.18	18.76	18.80	18,022,102	+0.12(+0.65%)
Jun 28, 2013	18.93	19.02	18.55	18.68	24,290,978	-0.47(-2.44%)
Jun 27, 2013	19.23	19.39	19.10	19.14	15,885,457	+0.12(+0.64%)
Jun 26, 2013	19.38	19.41	18.97	19.02	19,801,768	-0.11(-0.60%)
Jun 25, 2013	18.89	19.31	18.84	19.13	24,932,204	+0.48(+2.58%)
Jun 24, 2013	18.57	18.88	18.28	18.65	29,715,498	-0.39(-2.05%)
Jun 21, 2013	19.49	19.54	18.47	19.04	46,691,180	-0.18(-0.95%)
Jun 20, 2013	19.66	19.68	19.07	19.23	33,981,764	-0.73(-3.68%)
Jun 19, 2013	20.17	20.40	19.90	19.96	23,821,914	-0.16(-0.80%)
Jun 18, 2013	20.05	20.18	19.91	20.12	19,368,292	+0.08(+0.42%)
Jun 17, 2013	19.94	20.13	19.83	20.04	19,735,856	+0.29(+1.47%)
Jun 14, 2013	20.10	20.24	19.60	19.75	20,245,688	-0.41(-2.05%)
Jun 13, 2013	19.53	20.25	19.43	20.16	25,580,780	+0.61(+3.13%)
Jun 12, 2013	20.32	20.35	19.42	19.55	34,072,872	-0.40(-1.99%)
Jun 11, 2013	20.46	20.48	19.87	19.94	33,124,226	-0.81(-3.90%)
Jun 10, 2013	20.62	20.77	20.33	20.75	45,730,628	+0.11(+0.56%)
Jun 07, 2013	19.71	20.64	19.56	20.64	42,949,660	+1.22(+6.26%)
Jun 06, 2013	19.19	19.43	18.80	19.42	23,991,148	+0.29(+1.52%)
Jun 05, 2013	19.43	19.62	18.97	19.13	28,096,530	-0.34(-1.73%)
Jun 04, 2013	19.72	19.95	19.34	19.47	24,373,986	-0.14(-0.70%)
Jun 03, 2013	19.92	20.10	19.26	19.61	34,289,652	-0.19(-0.97%)
May 31, 2013	19.88	20.19	19.80	19.80	37,066,096	+0.06(+0.31%)
May 30, 2013	19.11	19.81	18.93	19.74	27,733,976	+0.64(+3.36%)
May 29, 2013	18.82	19.33	18.75	19.10	22,828,934	+0.19(+1.01%)
May 28, 2013	18.97	19.15	18.76	18.90	20,090,258	+0.29(+1.56%)
May 24, 2013	18.48	18.62	18.33	18.61	15,197,374	+0.08(+0.41%)
May 23, 2013	18.49	18.93	18.35	18.54	29,639,760	-0.34(-1.82%)
May 22, 2013	19.37	19.64	18.77	18.88	24,037,308	-0.32(-1.67%)
May 21, 2013	19.16	19.48	19.05	19.20	13,660,378	+0.04(+0.20%)
May 20, 2013	19.19	19.43	19.08	19.16	14,926,387	-0.09(-0.48%)
May 17, 2013	18.94	19.29	18.87	19.26	18,979,896	+0.47(+2.48%)
May 16, 2013	18.85	19.01	18.67	18.79	24,684,736	-0.21(-1.13%)
May 15, 2013	18.53	19.03	18.46	19.00	25,732,158	+0.90(+4.98%)
May 13, 2013	18.19	18.33	18.03	18.10	18,984,016	-0.20(-1.09%)
May 10, 2013	17.89	18.30	17.78	18.30	19,665,274	+0.41(+2.26%)
May 09, 2013	18.09	18.15	17.81	17.90	16,962,072	-0.20(-1.10%)
May 08, 2013	17.73	18.16	17.63	18.09	19,895,214	+0.31(+1.72%)
May 07, 2013	17.85	17.88	17.59	17.79	15,829,788	-0.01(-0.04%)
May 06, 2013	17.43	17.96	17.41	17.80	22,762,416	+0.40(+2.28%)
May 03, 2013	17.49	17.58	17.33	17.40	26,511,198	+0.36(+2.11%)
May 02, 2013	16.75	17.08	16.47	17.04	21,935,894	+0.34(+2.01%)

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.