Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.18	20.47	20.14	20.40	1,238,940	+0.20(+0.97%)
Jul 30, 2013	20.20	20.36	20.07	20.20	1,239,902	+0.11(+0.56%)
Jul 29, 2013	20.48	20.48	19.80	20.09	1,098,740	-0.51(-2.48%)
Jul 26, 2013	20.45	20.68	20.26	20.60	1,120,626	+0.23(+1.13%)
Jul 25, 2013	20.53	20.77	19.60	20.37	1,788,635	+1.00(+5.16%)
Jul 24, 2013	19.11	19.55	19.06	19.37	1,203,808	+0.25(+1.32%)
Jul 23, 2013	19.10	19.33	19.02	19.12	1,786,908	+0.17(+0.92%)
Jul 22, 2013	18.57	19.00	18.51	18.95	1,329,077	+0.43(+2.33%)
Jul 19, 2013	18.71	18.87	18.47	18.51	1,212,752	-0.21(-1.14%)
Jul 18, 2013	18.38	18.97	18.36	18.73	2,665,084	+0.49(+2.71%)
Jul 17, 2013	18.41	18.48	18.12	18.23	931,625	-0.08(-0.43%)
Jul 16, 2013	18.37	18.41	18.13	18.31	1,266,768	-0.06(-0.34%)
Jul 15, 2013	18.31	18.43	18.18	18.37	1,963,811	+0.11(+0.61%)
Jul 12, 2013	18.29	18.52	18.17	18.26	1,184,039	+0.05(+0.28%)
Jul 11, 2013	18.46	18.74	18.17	18.21	2,799,317	+0.11(+0.62%)
Jul 10, 2013	18.29	18.42	18.06	18.10	682,959	-0.20(-1.10%)
Jul 09, 2013	18.34	18.69	18.20	18.30	1,279,531	+0.13(+0.74%)
Jul 08, 2013	18.01	18.25	17.94	18.17	1,278,840	+0.22(+1.25%)
Jul 05, 2013	17.72	17.95	17.66	17.94	530,995	+0.47(+2.70%)
Jul 03, 2013	17.26	17.66	17.23	17.47	356,574	+0.06(+0.35%)
Jul 02, 2013	17.84	18.03	17.36	17.41	1,022,329	-0.44(-2.48%)
Jul 01, 2013	18.14	18.36	17.83	17.85	954,268	-0.19(-1.03%)
Jun 28, 2013	18.48	18.48	18.01	18.04	1,465,358	-0.42(-2.25%)
Jun 27, 2013	17.93	18.49	17.93	18.45	1,832,658	+0.68(+3.82%)
Jun 26, 2013	17.96	18.05	17.75	17.77	1,272,178	+0.02(+0.09%)
Jun 25, 2013	18.20	18.22	17.41	17.76	2,068,759	-0.21(-1.16%)
Jun 24, 2013	18.26	18.26	17.18	17.96	2,509,330	-0.57(-3.09%)
Jun 21, 2013	18.74	18.79	18.14	18.54	2,483,407	-0.07(-0.39%)
Jun 20, 2013	19.68	19.68	18.25	18.61	2,286,823	-0.69(-3.58%)
Jun 19, 2013	19.69	19.69	19.02	19.30	1,258,152	-0.47(-2.36%)
Jun 18, 2013	19.83	19.91	19.46	19.76	1,061,015	-0.08(-0.42%)
Jun 17, 2013	18.93	19.88	18.75	19.85	2,302,466	+1.19(+6.37%)
Jun 14, 2013	18.53	19.11	18.41	18.66	1,603,545	+0.13(+0.70%)
Jun 13, 2013	17.99	18.65	17.82	18.53	1,069,680	+0.52(+2.87%)
Jun 12, 2013	18.38	18.43	17.99	18.01	831,400	-0.17(-0.93%)
Jun 11, 2013	18.47	18.69	18.12	18.18	1,419,401	-0.68(-3.60%)
Jun 10, 2013	19.12	19.19	18.80	18.86	1,094,148	-0.20(-1.03%)
Jun 07, 2013	18.77	19.07	18.56	19.06	1,026,444	+0.29(+1.52%)
Jun 06, 2013	18.34	18.77	18.29	18.77	1,125,697	+0.45(+2.45%)
Jun 05, 2013	18.56	18.66	18.24	18.32	1,050,787	-0.29(-1.57%)
Jun 04, 2013	18.66	18.78	18.44	18.61	901,443	+0.00(+0.00%)
Jun 03, 2013	19.02	19.06	18.45	18.61	1,514,732	-0.39(-2.07%)
May 31, 2013	19.31	19.44	18.98	19.01	1,894,717	-0.37(-1.91%)
May 30, 2013	19.25	19.45	19.18	19.38	957,348	+0.13(+0.70%)
May 29, 2013	19.37	19.46	19.12	19.24	1,163,590	-0.10(-0.52%)
May 28, 2013	18.89	19.43	18.65	19.34	1,591,874	+0.70(+3.76%)
May 24, 2013	18.82	18.86	18.41	18.64	1,215,549	-0.29(-1.54%)
May 23, 2013	18.84	19.03	18.54	18.93	904,072	-0.10(-0.53%)
May 22, 2013	19.15	19.53	18.96	19.03	1,205,129	-0.13(-0.70%)
May 21, 2013	19.15	19.29	18.97	19.17	2,275,507	-0.01(-0.03%)
May 20, 2013	19.29	19.42	19.12	19.18	1,353,953	-0.13(-0.70%)
May 17, 2013	19.10	19.39	19.10	19.31	720,235	+0.17(+0.88%)
May 16, 2013	19.37	19.44	19.12	19.14	772,586	-0.27(-1.39%)
May 15, 2013	19.59	19.69	19.32	19.41	1,247,597	+0.18(+0.93%)
May 13, 2013	19.38	19.45	19.13	19.23	744,581	-0.16(-0.81%)
May 10, 2013	19.11	19.53	19.11	19.39	979,762	+0.29(+1.50%)
May 09, 2013	18.65	19.11	18.47	19.10	2,335,775	+0.45(+2.44%)
May 08, 2013	18.45	18.69	18.36	18.65	1,456,868	+0.27(+1.50%)
May 07, 2013	18.38	18.43	18.23	18.37	1,237,191	+0.05(+0.28%)
May 06, 2013	18.34	18.45	18.15	18.32	1,518,108	-0.01(-0.06%)
May 03, 2013	18.55	18.43	18.31	18.33	1,683,660	+0.02(+0.09%)
May 02, 2013	18.13	18.35	17.91	18.32	1,981,314	+0.34(+1.90%)

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.