Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.21	20.64	20.01	20.45	0	+0.23(+1.11%)
Jul 30, 2013	20.11	20.47	20.08	20.23	0	+0.14(+0.72%)
Jul 29, 2013	20.19	20.49	20.04	20.08	0	-0.30(-1.46%)
Jul 26, 2013	20.63	20.65	20.21	20.38	0	-0.39(-1.88%)
Jul 25, 2013	20.77	20.92	20.58	20.77	0	-0.09(-0.41%)
Jul 24, 2013	20.85	21.14	20.70	20.86	0	+0.22(+1.07%)
Jul 23, 2013	20.52	20.74	20.35	20.64	3,446,785	+0.27(+1.34%)
Jul 22, 2013	20.26	20.42	19.91	20.37	0	+0.03(+0.17%)
Jul 19, 2013	20.65	21.22	20.30	20.33	18,044,576	+1.23(+6.41%)
Jul 18, 2013	19.53	19.63	18.92	19.11	7,653,348	-0.33(-1.71%)
Jul 17, 2013	19.45	19.61	19.30	19.44	2,509,204	+0.09(+0.44%)
Jul 16, 2013	18.68	19.38	18.68	19.35	3,780,473	+0.68(+3.65%)
Jul 15, 2013	18.90	19.06	18.63	18.67	0	-0.21(-1.13%)
Jul 12, 2013	18.67	19.14	18.67	18.88	0	+0.21(+1.14%)
Jul 11, 2013	18.51	18.71	18.38	18.67	3,249,431	+0.40(+2.19%)
Jul 10, 2013	18.13	18.51	18.13	18.27	2,911,803	+0.10(+0.56%)
Jul 09, 2013	18.00	18.19	17.86	18.17	0	+0.31(+1.74%)
Jul 08, 2013	18.69	18.73	17.83	17.86	0	-0.74(-3.96%)
Jul 05, 2013	18.72	18.73	18.41	18.60	0	+0.03(+0.18%)
Jul 03, 2013	18.31	18.71	18.25	18.56	0	+0.20(+1.07%)
Jul 02, 2013	18.60	18.85	18.26	18.37	0	-0.29(-1.55%)
Jul 01, 2013	18.81	18.95	18.60	18.65	0	+0.03(+0.14%)
Jun 28, 2013	18.23	18.79	18.15	18.63	4,062,533	+0.25(+1.34%)
Jun 27, 2013	18.68	18.86	18.25	18.38	0	-0.14(-0.75%)
Jun 26, 2013	18.48	18.77	18.34	18.52	0	+0.31(+1.70%)
Jun 25, 2013	18.25	18.41	17.97	18.21	3,584,003	+0.20(+1.13%)
Jun 24, 2013	18.33	18.33	17.83	18.01	0	-0.54(-2.94%)
Jun 21, 2013	18.53	18.72	18.17	18.55	5,058,123	+0.15(+0.83%)
Jun 20, 2013	18.62	18.80	18.34	18.40	4,646,752	-0.50(-2.66%)
Jun 19, 2013	19.04	19.23	18.89	18.90	0	-0.09(-0.45%)
Jun 18, 2013	18.65	19.11	18.65	18.99	0	+0.41(+2.20%)
Jun 17, 2013	18.72	18.85	18.46	18.58	0	+0.05(+0.28%)
Jun 14, 2013	19.01	19.01	18.49	18.53	0	-0.18(-0.96%)
Jun 13, 2013	17.82	18.80	17.76	18.71	5,476,120	+1.07(+6.08%)
Jun 12, 2013	18.30	18.37	17.54	17.63	4,295,468	-0.53(-2.91%)
Jun 11, 2013	18.61	18.70	18.11	18.16	4,521,921	-0.71(-3.74%)
Jun 10, 2013	19.11	19.22	18.84	18.87	2,550,824	-0.20(-1.03%)
Jun 07, 2013	19.26	19.36	18.59	19.06	0	-0.22(-1.15%)
Jun 06, 2013	19.78	19.82	18.64	19.28	7,134,203	-0.40(-2.03%)
Jun 05, 2013	19.95	20.04	19.51	19.68	0	-0.40(-1.99%)
Jun 04, 2013	20.03	20.43	19.81	20.08	0	+0.03(+0.13%)
Jun 03, 2013	20.46	20.55	19.89	20.06	3,799,262	-0.25(-1.22%)
May 31, 2013	20.10	20.92	20.01	20.31	6,999,938	+0.19(+0.93%)
May 30, 2013	19.52	20.20	19.45	20.12	0	+0.90(+4.69%)
May 29, 2013	19.35	19.37	19.07	19.22	3,210,193	-0.24(-1.22%)
May 28, 2013	19.57	19.71	19.33	19.45	2,504,134	+0.19(+0.97%)
May 24, 2013	19.51	19.55	19.00	19.27	0	-0.38(-1.95%)
May 23, 2013	19.34	19.75	19.01	19.65	0	-0.12(-0.60%)
May 22, 2013	20.21	20.33	19.56	19.77	0	-0.38(-1.90%)
May 21, 2013	20.20	20.42	20.03	20.15	0	-0.04(-0.21%)
May 20, 2013	20.22	20.33	20.04	20.20	0	-0.14(-0.67%)
May 17, 2013	20.26	20.35	20.07	20.33	0	+0.25(+1.23%)
May 16, 2013	20.23	20.49	20.03	20.08	3,071,793	-0.30(-1.46%)
May 15, 2013	20.04	20.38	20.00	20.38	0	+0.33(+1.66%)
May 13, 2013	20.15	20.25	19.94	20.05	0	-0.11(-0.55%)
May 10, 2013	19.74	20.24	19.74	20.16	0	+0.37(+1.85%)
May 09, 2013	19.50	19.91	19.41	19.80	0	+0.21(+1.09%)
May 08, 2013	19.30	19.64	19.25	19.58	0	+0.28(+1.45%)
May 07, 2013	19.58	19.65	19.14	19.30	3,516,730	-0.31(-1.56%)
May 06, 2013	19.14	19.86	19.11	19.61	0	+0.58(+3.04%)
May 03, 2013	18.93	19.22	18.68	19.03	0	+0.35(+1.87%)
May 02, 2013	18.48	18.75	18.39	18.68	2,737,431	+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.