Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.94	20.36	19.73	20.17	0	+0.22(+1.11%)
Jul 30, 2013	19.83	20.19	19.81	19.95	0	+0.14(+0.72%)
Jul 29, 2013	19.91	20.21	19.77	19.81	0	-0.29(-1.46%)
Jul 26, 2013	20.35	20.37	19.94	20.10	0	-0.39(-1.88%)
Jul 25, 2013	20.48	20.63	20.30	20.49	0	-0.08(-0.41%)
Jul 24, 2013	20.56	20.85	20.41	20.57	0	+0.22(+1.07%)
Jul 23, 2013	20.24	20.46	20.07	20.36	3,494,644	+0.27(+1.34%)
Jul 22, 2013	19.99	20.15	19.64	20.09	0	+0.03(+0.17%)
Jul 19, 2013	20.37	20.93	20.02	20.05	18,295,122	+1.21(+6.41%)
Jul 18, 2013	19.26	19.36	18.66	18.84	7,759,614	-0.33(-1.71%)
Jul 17, 2013	19.18	19.34	19.04	19.17	2,544,044	+0.08(+0.44%)
Jul 16, 2013	18.42	19.11	18.42	19.09	3,832,964	+0.67(+3.65%)
Jul 15, 2013	18.64	18.80	18.37	18.42	0	-0.21(-1.13%)
Jul 12, 2013	18.42	18.88	18.42	18.63	0	+0.21(+1.14%)
Jul 11, 2013	18.26	18.46	18.13	18.42	3,294,549	+0.39(+2.19%)
Jul 10, 2013	17.88	18.26	17.88	18.02	2,952,233	+0.10(+0.56%)
Jul 09, 2013	17.75	17.94	17.61	17.92	0	+0.31(+1.74%)
Jul 08, 2013	18.43	18.47	17.59	17.61	0	-0.73(-3.96%)
Jul 05, 2013	18.47	18.47	18.16	18.34	0	+0.03(+0.18%)
Jul 03, 2013	18.06	18.46	18.00	18.31	0	+0.19(+1.07%)
Jul 02, 2013	18.35	18.59	18.01	18.11	0	-0.29(-1.55%)
Jul 01, 2013	18.55	18.69	18.35	18.40	0	+0.03(+0.14%)
Jun 28, 2013	17.98	18.53	17.90	18.37	4,118,941	+0.24(+1.34%)
Jun 27, 2013	18.42	18.60	18.00	18.13	0	-0.14(-0.75%)
Jun 26, 2013	18.22	18.52	18.09	18.27	0	+0.31(+1.70%)
Jun 25, 2013	18.00	18.16	17.72	17.96	3,633,767	+0.20(+1.13%)
Jun 24, 2013	18.08	18.08	17.59	17.76	0	-0.54(-2.94%)
Jun 21, 2013	18.27	18.47	17.92	18.30	5,128,355	+0.15(+0.83%)
Jun 20, 2013	18.37	18.54	18.09	18.15	4,711,271	-0.50(-2.66%)
Jun 19, 2013	18.78	18.97	18.63	18.64	0	-0.08(-0.45%)
Jun 18, 2013	18.40	18.85	18.40	18.73	0	+0.40(+2.20%)
Jun 17, 2013	18.47	18.59	18.21	18.32	0	+0.05(+0.28%)
Jun 14, 2013	18.75	18.75	18.24	18.27	0	-0.18(-0.96%)
Jun 13, 2013	17.58	18.54	17.52	18.45	5,552,156	+1.06(+6.08%)
Jun 12, 2013	18.05	18.12	17.30	17.39	4,355,110	-0.52(-2.91%)
Jun 11, 2013	18.36	18.44	17.87	17.91	4,584,707	-0.70(-3.74%)
Jun 10, 2013	18.85	18.95	18.58	18.61	2,586,242	-0.19(-1.03%)
Jun 07, 2013	19.00	19.10	18.33	18.80	0	-0.22(-1.15%)
Jun 06, 2013	19.51	19.55	18.38	19.02	7,233,261	-0.39(-2.03%)
Jun 05, 2013	19.68	19.77	19.25	19.41	0	-0.39(-1.99%)
Jun 04, 2013	19.76	20.15	19.54	19.81	0	+0.03(+0.13%)
Jun 03, 2013	20.18	20.27	19.62	19.78	3,852,014	-0.24(-1.22%)
May 31, 2013	19.83	20.63	19.73	20.03	7,097,131	+0.18(+0.93%)
May 30, 2013	19.26	19.92	19.19	19.84	0	+0.89(+4.69%)
May 29, 2013	19.09	19.10	18.81	18.95	3,254,767	-0.24(-1.22%)
May 28, 2013	19.31	19.44	19.06	19.19	2,538,904	+0.18(+0.97%)
May 24, 2013	19.24	19.28	18.74	19.00	0	-0.38(-1.95%)
May 23, 2013	19.07	19.48	18.75	19.38	0	-0.12(-0.60%)
May 22, 2013	19.94	20.05	19.29	19.50	0	-0.38(-1.90%)
May 21, 2013	19.92	20.15	19.76	19.88	0	-0.04(-0.21%)
May 20, 2013	19.94	20.05	19.77	19.92	0	-0.13(-0.67%)
May 17, 2013	19.99	20.07	19.79	20.05	0	+0.24(+1.23%)
May 16, 2013	19.95	20.21	19.75	19.81	3,114,445	-0.29(-1.46%)
May 15, 2013	19.77	20.10	19.73	20.10	0	+0.33(+1.66%)
May 13, 2013	19.88	19.98	19.67	19.78	0	-0.11(-0.55%)
May 10, 2013	19.47	19.96	19.47	19.89	0	+0.36(+1.85%)
May 09, 2013	19.23	19.64	19.15	19.52	0	+0.21(+1.09%)
May 08, 2013	19.04	19.37	18.99	19.31	0	+0.28(+1.46%)
May 07, 2013	19.31	19.38	18.88	19.04	3,565,560	-0.30(-1.56%)
May 06, 2013	18.88	19.59	18.85	19.34	0	+0.57(+3.04%)
May 03, 2013	18.67	18.95	18.42	18.77	0	+0.34(+1.87%)
May 02, 2013	18.23	18.49	18.14	18.42	2,775,440	+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.