Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.62	20.71	20.43	20.51	2,363,807	-0.01(-0.07%)
Jul 30, 2013	20.57	20.72	20.50	20.52	1,840,977	+0.03(+0.17%)
Jul 29, 2013	20.25	20.53	20.24	20.49	1,420,766	+0.20(+0.99%)
Jul 26, 2013	20.49	20.61	20.25	20.29	2,449,804	-0.31(-1.48%)
Jul 25, 2013	20.33	20.62	20.18	20.59	2,307,344	+0.31(+1.55%)
Jul 24, 2013	20.32	20.48	20.26	20.28	1,494,745	+0.10(+0.52%)
Jul 23, 2013	20.43	20.47	20.17	20.18	1,880,386	-0.13(-0.66%)
Jul 22, 2013	20.17	20.31	19.98	20.31	1,930,083	+0.33(+1.64%)
Jul 19, 2013	20.05	20.13	19.84	19.98	1,580,131	+0.03(+0.15%)
Jul 18, 2013	19.81	20.01	19.71	19.95	1,699,971	+0.27(+1.35%)
Jul 17, 2013	19.66	19.83	19.61	19.69	1,949,083	+0.10(+0.51%)
Jul 16, 2013	20.03	20.04	19.51	19.59	2,588,738	-0.42(-2.12%)
Jul 15, 2013	20.22	20.28	20.00	20.01	1,492,710	-0.15(-0.74%)
Jul 12, 2013	20.06	20.23	20.04	20.16	1,467,820	+0.17(+0.87%)
Jul 11, 2013	19.92	20.03	19.72	19.99	1,876,081	+0.38(+1.91%)
Jul 10, 2013	19.49	19.63	19.47	19.61	1,635,032	+0.13(+0.66%)
Jul 09, 2013	19.43	19.57	19.34	19.48	3,716,000	+0.17(+0.89%)
Jul 08, 2013	19.38	19.49	19.26	19.31	2,922,672	-0.02(-0.11%)
Jul 05, 2013	19.32	19.35	19.17	19.33	3,048,466	+0.06(+0.32%)
Jul 03, 2013	19.29	19.29	19.12	19.27	1,097,079	-0.04(-0.19%)
Jul 02, 2013	19.27	19.37	19.19	19.31	3,229,727	+0.00(+0.01%)
Jul 01, 2013	19.31	19.37	19.15	19.31	1,465,017	+0.20(+1.05%)
Jun 28, 2013	18.89	19.31	18.88	19.11	3,007,939	+0.17(+0.91%)
Jun 27, 2013	18.80	19.10	18.78	18.93	2,561,343	+0.23(+1.20%)
Jun 26, 2013	18.39	18.77	18.39	18.71	1,939,343	+0.43(+2.33%)
Jun 25, 2013	18.13	18.38	18.11	18.28	2,159,487	+0.22(+1.22%)
Jun 24, 2013	18.10	18.22	17.92	18.06	3,030,118	-0.31(-1.66%)
Jun 21, 2013	18.33	18.55	18.26	18.37	2,852,134	-0.04(-0.22%)
Jun 20, 2013	18.48	18.55	18.28	18.41	3,378,822	-0.28(-1.48%)
Jun 19, 2013	18.91	19.09	18.58	18.68	2,102,774	-0.24(-1.29%)
Jun 18, 2013	18.68	19.00	18.67	18.93	2,201,311	+0.27(+1.42%)
Jun 17, 2013	18.77	18.82	18.50	18.66	2,236,448	-0.03(-0.19%)
Jun 14, 2013	18.61	18.87	18.47	18.70	3,001,166	+0.06(+0.32%)
Jun 13, 2013	18.28	18.68	18.23	18.64	2,383,676	+0.39(+2.15%)
Jun 12, 2013	18.49	18.53	18.22	18.25	2,067,440	-0.07(-0.40%)
Jun 11, 2013	18.20	18.49	18.13	18.32	2,467,824	+0.02(+0.10%)
Jun 10, 2013	18.32	18.37	18.14	18.30	2,407,164	+0.03(+0.16%)
Jun 07, 2013	18.03	18.29	17.96	18.27	2,512,805	+0.38(+2.10%)
Jun 06, 2013	17.87	18.01	17.75	17.90	2,454,751	+0.01(+0.03%)
Jun 05, 2013	18.01	18.01	17.73	17.89	3,719,202	-0.19(-1.04%)
Jun 04, 2013	17.99	18.13	17.92	18.08	3,526,314	+0.04(+0.21%)
Jun 03, 2013	17.91	18.08	17.88	18.04	3,976,458	+0.17(+0.95%)
May 31, 2013	18.05	18.13	17.87	17.87	3,953,369	-0.26(-1.42%)
May 30, 2013	17.70	18.22	17.68	18.13	3,501,201	+0.50(+2.86%)
May 29, 2013	17.39	17.70	17.32	17.62	2,237,902	+0.26(+1.52%)
May 28, 2013	17.40	17.59	17.34	17.36	2,408,449	+0.05(+0.31%)
May 24, 2013	17.31	17.43	17.20	17.31	3,414,627	-0.16(-0.93%)
May 23, 2013	17.18	17.48	17.13	17.47	2,165,703	+0.06(+0.32%)
May 22, 2013	17.57	17.72	17.35	17.41	2,545,967	-0.10(-0.56%)
May 21, 2013	17.38	17.57	17.34	17.51	1,680,865	+0.15(+0.87%)
May 20, 2013	17.33	17.46	17.30	17.36	1,069,696	+0.04(+0.23%)
May 17, 2013	16.99	17.33	16.71	17.32	5,326,929	+0.38(+2.24%)
May 16, 2013	17.03	17.03	16.89	16.94	3,144,904	-0.06(-0.33%)
May 15, 2013	17.01	17.05	16.93	17.00	5,444,707	-0.13(-0.74%)
May 13, 2013	17.22	17.24	16.98	17.13	3,537,559	-0.06(-0.36%)
May 10, 2013	17.23	17.42	16.98	17.19	6,945,952	+0.53(+3.19%)
May 09, 2013	16.62	16.72	16.54	16.66	2,948,883	+0.03(+0.18%)
May 08, 2013	16.65	16.76	16.53	16.63	1,773,661	-0.02(-0.14%)
May 07, 2013	16.42	16.68	16.38	16.65	1,888,833	+0.31(+1.92%)
May 06, 2013	16.31	16.38	16.22	16.34	1,387,075	+0.06(+0.34%)
May 03, 2013	16.19	16.38	16.03	16.28	2,008,512	+0.25(+1.59%)
May 02, 2013	15.93	16.15	15.84	16.03	2,570,629	+0.14(+0.87%)

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.