Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.12	17.53	16.62	16.97	19,591,668	-0.23(-1.34%)
Jul 30, 2013	17.47	17.54	17.13	17.20	14,006,633	-0.35(-1.99%)
Jul 29, 2013	17.82	17.84	17.44	17.55	11,062,625	-0.27(-1.52%)
Jul 26, 2013	17.36	17.82	17.17	17.82	13,332,573	+0.31(+1.77%)
Jul 25, 2013	17.19	17.81	17.03	17.51	13,205,618	+0.34(+1.98%)
Jul 24, 2013	18.00	18.06	16.84	17.17	23,099,188	-0.93(-5.14%)
Jul 23, 2013	17.58	18.15	17.38	18.10	20,745,608	+0.54(+3.08%)
Jul 22, 2013	17.35	17.86	17.24	17.56	26,052,172	+1.02(+6.17%)
Jul 19, 2013	15.89	16.57	15.80	16.54	16,162,411	+0.80(+5.08%)
Jul 18, 2013	15.90	15.99	15.61	15.74	12,650,390	+0.00(+0.00%)
Jul 17, 2013	16.17	16.31	15.67	15.74	20,610,308	-0.28(-1.75%)
Jul 16, 2013	15.20	16.09	15.17	16.02	20,721,732	+0.96(+6.37%)
Jul 15, 2013	15.22	15.35	14.92	15.06	14,306,872	+0.12(+0.80%)
Jul 12, 2013	15.07	15.15	14.79	14.94	14,136,532	-0.28(-1.84%)
Jul 11, 2013	14.82	15.27	14.75	15.22	24,125,148	+1.22(+8.71%)
Jul 10, 2013	14.03	14.25	13.79	14.00	16,700,161	+0.09(+0.65%)
Jul 09, 2013	14.12	14.36	13.85	13.91	17,912,256	+0.12(+0.87%)
Jul 08, 2013	14.03	14.21	13.73	13.79	20,887,764	+0.03(+0.22%)
Jul 05, 2013	14.25	14.30	13.43	13.76	29,400,868	-0.93(-6.33%)
Jul 03, 2013	14.62	14.93	14.47	14.69	16,332,388	+0.18(+1.24%)
Jul 02, 2013	15.25	15.25	14.33	14.51	26,978,400	-0.74(-4.85%)
Jul 01, 2013	15.89	16.15	15.08	15.25	29,416,046	-0.49(-3.11%)
Jun 28, 2013	14.73	15.92	14.67	15.74	31,011,568	+0.87(+5.85%)
Jun 27, 2013	15.03	15.30	14.78	14.87	30,697,824	+0.09(+0.61%)
Jun 26, 2013	15.47	15.52	14.75	14.78	35,430,616	-1.33(-8.26%)
Jun 25, 2013	16.44	16.57	15.95	16.11	19,454,676	-0.46(-2.78%)
Jun 24, 2013	16.53	17.21	16.01	16.57	31,081,052	-0.32(-1.89%)
Jun 21, 2013	16.77	16.99	16.16	16.89	24,957,988	+0.29(+1.75%)
Jun 20, 2013	17.21	17.24	16.31	16.60	32,613,960	-1.41(-7.83%)
Jun 19, 2013	18.94	19.14	17.92	18.01	19,929,482	-0.89(-4.71%)
Jun 18, 2013	19.30	19.34	18.74	18.90	13,483,023	-0.52(-2.68%)
Jun 17, 2013	19.54	19.73	19.31	19.42	8,120,231	-0.08(-0.41%)
Jun 14, 2013	19.97	20.00	19.46	19.50	9,370,253	-0.31(-1.56%)
Jun 13, 2013	19.60	19.83	19.20	19.81	14,191,326	+0.04(+0.20%)
Jun 12, 2013	19.75	20.33	19.61	19.77	11,928,599	+0.12(+0.61%)
Jun 11, 2013	19.93	20.24	19.61	19.65	11,570,661	-0.75(-3.68%)
Jun 10, 2013	20.11	20.53	19.80	20.40	8,690,952	+0.15(+0.74%)
Jun 07, 2013	20.70	20.72	20.02	20.25	13,202,542	-0.88(-4.16%)
Jun 06, 2013	20.94	21.45	20.81	21.13	13,879,640	+0.13(+0.62%)
Jun 05, 2013	20.93	21.43	20.75	21.00	11,855,407	+0.13(+0.62%)
Jun 04, 2013	20.95	21.01	20.36	20.87	14,233,987	-0.53(-2.48%)
Jun 03, 2013	21.31	21.68	21.19	21.40	14,017,199	+0.28(+1.33%)
May 31, 2013	20.95	21.63	20.83	21.12	22,926,470	-0.17(-0.80%)
May 30, 2013	20.33	21.35	20.32	21.29	29,742,328	+1.47(+7.42%)
May 29, 2013	19.16	19.86	19.05	19.82	16,590,525	+0.67(+3.50%)
May 28, 2013	19.27	19.63	18.89	19.15	15,379,844	-0.01(-0.05%)
May 24, 2013	19.56	19.79	18.86	19.16	12,432,780	-0.39(-1.99%)
May 23, 2013	19.89	19.94	19.38	19.55	12,399,306	+0.05(+0.26%)
May 22, 2013	19.84	20.25	19.19	19.50	24,390,360	+0.13(+0.67%)
May 21, 2013	19.25	19.76	19.07	19.37	19,838,458	-0.56(-2.81%)
May 20, 2013	18.66	20.03	18.51	19.93	18,286,102	+1.35(+7.27%)
May 17, 2013	19.13	19.20	18.47	18.58	20,584,564	-0.68(-3.53%)
May 16, 2013	18.98	19.64	18.64	19.26	19,656,618	-0.18(-0.93%)
May 15, 2013	20.15	20.38	19.32	19.44	23,812,268	-0.86(-4.24%)
May 13, 2013	20.58	20.67	20.23	20.30	11,611,196	-0.58(-2.78%)
May 10, 2013	20.41	20.88	20.10	20.88	15,007,636	-0.03(-0.14%)
May 09, 2013	21.11	21.70	20.77	20.91	20,006,834	-0.50(-2.34%)
May 08, 2013	20.11	21.49	20.10	21.41	25,714,716	+1.67(+8.46%)
May 07, 2013	20.06	20.10	19.53	19.74	21,534,380	-0.61(-3.00%)
May 06, 2013	20.35	20.48	20.15	20.35	19,847,088	+0.35(+1.75%)
May 03, 2013	19.81	20.10	19.54	20.00	18,839,464	+0.46(+2.35%)
May 02, 2013	19.60	19.75	19.15	19.54	14,976,904	+0.33(+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.