Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.07	20.49	19.86	20.31	0	+0.22(+1.11%)
Jul 30, 2013	19.96	20.32	19.94	20.08	0	+0.14(+0.72%)
Jul 29, 2013	20.04	20.34	19.90	19.94	0	-0.30(-1.46%)
Jul 26, 2013	20.48	20.50	20.07	20.23	0	-0.39(-1.88%)
Jul 25, 2013	20.61	20.77	20.43	20.62	0	-0.08(-0.41%)
Jul 24, 2013	20.70	20.99	20.55	20.71	0	+0.22(+1.07%)
Jul 23, 2013	20.37	20.59	20.20	20.49	3,472,004	+0.27(+1.34%)
Jul 22, 2013	20.12	20.28	19.77	20.22	0	+0.03(+0.17%)
Jul 19, 2013	20.50	21.07	20.15	20.18	18,176,598	+1.22(+6.41%)
Jul 18, 2013	19.39	19.49	18.79	18.97	7,709,344	-0.33(-1.71%)
Jul 17, 2013	19.30	19.47	19.16	19.30	2,527,563	+0.08(+0.44%)
Jul 16, 2013	18.54	19.24	18.54	19.21	3,808,133	+0.68(+3.65%)
Jul 15, 2013	18.76	18.92	18.49	18.54	0	-0.21(-1.13%)
Jul 12, 2013	18.54	19.00	18.54	18.75	0	+0.21(+1.14%)
Jul 11, 2013	18.38	18.58	18.25	18.54	3,273,206	+0.40(+2.19%)
Jul 10, 2013	18.00	18.38	18.00	18.14	2,933,107	+0.10(+0.56%)
Jul 09, 2013	17.87	18.05	17.73	18.04	0	+0.31(+1.74%)
Jul 08, 2013	18.55	18.60	17.70	17.73	0	-0.73(-3.96%)
Jul 05, 2013	18.59	18.60	18.27	18.46	0	+0.03(+0.18%)
Jul 03, 2013	18.17	18.58	18.11	18.43	0	+0.19(+1.07%)
Jul 02, 2013	18.47	18.71	18.13	18.23	0	-0.29(-1.55%)
Jul 01, 2013	18.67	18.82	18.47	18.52	0	+0.03(+0.14%)
Jun 28, 2013	18.10	18.65	18.02	18.49	4,092,256	+0.25(+1.34%)
Jun 27, 2013	18.54	18.72	18.12	18.25	0	-0.14(-0.75%)
Jun 26, 2013	18.34	18.64	18.21	18.39	0	+0.31(+1.70%)
Jun 25, 2013	18.11	18.27	17.83	18.08	3,610,226	+0.20(+1.13%)
Jun 24, 2013	18.20	18.20	17.70	17.88	0	-0.54(-2.94%)
Jun 21, 2013	18.39	18.59	18.04	18.42	5,095,131	+0.15(+0.83%)
Jun 20, 2013	18.49	18.66	18.21	18.27	4,680,750	-0.50(-2.66%)
Jun 19, 2013	18.90	19.09	18.76	18.76	0	-0.08(-0.45%)
Jun 18, 2013	18.52	18.98	18.52	18.85	0	+0.41(+2.20%)
Jun 17, 2013	18.59	18.71	18.32	18.44	0	+0.05(+0.28%)
Jun 14, 2013	18.87	18.87	18.36	18.39	0	-0.18(-0.96%)
Jun 13, 2013	17.69	18.66	17.63	18.57	5,516,186	+1.06(+6.08%)
Jun 12, 2013	18.16	18.24	17.42	17.51	4,326,896	-0.52(-2.91%)
Jun 11, 2013	18.48	18.56	17.98	18.03	4,555,005	-0.70(-3.74%)
Jun 10, 2013	18.98	19.08	18.71	18.73	2,569,487	-0.19(-1.03%)
Jun 07, 2013	19.12	19.22	18.45	18.92	0	-0.22(-1.15%)
Jun 06, 2013	19.63	19.68	18.50	19.14	7,186,400	-0.40(-2.03%)
Jun 05, 2013	19.80	19.90	19.37	19.54	0	-0.40(-1.99%)
Jun 04, 2013	19.89	20.29	19.66	19.94	0	+0.03(+0.13%)
Jun 03, 2013	20.31	20.40	19.75	19.91	3,827,059	-0.25(-1.22%)
May 31, 2013	19.96	20.77	19.86	20.16	7,051,153	+0.19(+0.93%)
May 30, 2013	19.38	20.05	19.31	19.97	0	+0.90(+4.69%)
May 29, 2013	19.21	19.22	18.93	19.08	3,233,681	-0.24(-1.22%)
May 28, 2013	19.43	19.57	19.19	19.31	2,522,456	+0.19(+0.97%)
May 24, 2013	19.36	19.41	18.86	19.13	0	-0.38(-1.95%)
May 23, 2013	19.20	19.61	18.87	19.51	0	-0.12(-0.60%)
May 22, 2013	20.07	20.18	19.41	19.63	0	-0.38(-1.90%)
May 21, 2013	20.05	20.28	19.89	20.01	0	-0.04(-0.21%)
May 20, 2013	20.07	20.18	19.90	20.05	0	-0.14(-0.67%)
May 17, 2013	20.12	20.20	19.92	20.18	0	+0.24(+1.23%)
May 16, 2013	20.08	20.34	19.88	19.94	3,094,268	-0.30(-1.46%)
May 15, 2013	19.90	20.23	19.85	20.23	0	+0.33(+1.66%)
May 13, 2013	20.01	20.11	19.80	19.90	0	-0.11(-0.55%)
May 10, 2013	19.60	20.09	19.60	20.01	0	+0.36(+1.85%)
May 09, 2013	19.36	19.77	19.27	19.65	0	+0.21(+1.09%)
May 08, 2013	19.16	19.50	19.11	19.44	0	+0.28(+1.46%)
May 07, 2013	19.44	19.51	19.01	19.16	3,542,461	-0.30(-1.56%)
May 06, 2013	19.00	19.72	18.98	19.47	0	+0.57(+3.04%)
May 03, 2013	18.79	19.08	18.54	18.89	0	+0.35(+1.87%)
May 02, 2013	18.35	18.61	18.26	18.54	2,757,460	+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.