Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.82	18.84	18.25	18.27	5,430,396	-0.57(-3.05%)
Jul 30, 2013	19.42	19.46	18.76	18.84	3,351,508	-0.62(-3.20%)
Jul 29, 2013	19.60	19.66	19.45	19.46	1,452,678	-0.25(-1.24%)
Jul 26, 2013	19.29	19.76	19.27	19.71	1,646,358	+0.25(+1.26%)
Jul 25, 2013	19.44	19.71	19.32	19.46	2,399,712	-0.13(-0.64%)
Jul 24, 2013	20.38	20.38	19.49	19.59	2,584,944	-0.82(-4.02%)
Jul 23, 2013	20.22	20.49	20.02	20.41	3,045,935	+0.34(+1.68%)
Jul 22, 2013	19.66	20.14	19.57	20.07	2,069,404	+0.50(+2.58%)
Jul 19, 2013	19.83	19.86	19.39	19.57	2,312,819	-0.34(-1.72%)
Jul 18, 2013	19.58	20.00	19.55	19.91	2,136,076	+0.51(+2.64%)
Jul 17, 2013	19.76	19.79	19.30	19.40	2,362,602	-0.19(-0.97%)
Jul 16, 2013	19.56	19.64	19.42	19.59	1,851,895	+0.14(+0.72%)
Jul 15, 2013	19.20	19.48	18.94	19.45	2,216,078	+0.25(+1.31%)
Jul 12, 2013	19.42	19.43	18.90	19.20	2,222,355	-0.29(-1.47%)
Jul 11, 2013	19.49	19.77	19.35	19.49	2,698,775	+0.60(+3.15%)
Jul 10, 2013	18.76	19.05	18.74	18.89	2,246,364	+0.15(+0.82%)
Jul 09, 2013	18.86	19.00	18.69	18.74	2,398,143	+0.03(+0.19%)
Jul 08, 2013	18.92	18.98	18.61	18.70	2,343,656	-0.19(-1.00%)
Jul 05, 2013	19.18	19.18	18.66	18.89	1,593,184	-0.26(-1.35%)
Jul 03, 2013	19.00	19.30	18.85	19.15	1,534,144	+0.10(+0.51%)
Jul 02, 2013	19.35	19.35	18.85	19.05	2,634,748	-0.34(-1.77%)
Jul 01, 2013	19.70	19.74	19.36	19.39	2,972,714	+0.04(+0.22%)
Jun 28, 2013	19.16	19.42	19.07	19.35	3,444,396	+0.02(+0.11%)
Jun 27, 2013	19.10	19.38	18.92	19.33	2,944,412	+0.36(+1.88%)
Jun 26, 2013	19.19	19.20	18.85	18.97	2,238,783	-0.09(-0.48%)
Jun 25, 2013	19.16	19.34	18.99	19.06	3,640,170	+0.11(+0.55%)
Jun 24, 2013	19.41	19.42	18.62	18.96	3,979,731	-0.74(-3.77%)
Jun 21, 2013	20.06	20.10	19.51	19.70	3,626,913	-0.10(-0.50%)
Jun 20, 2013	19.84	20.02	19.55	19.80	3,112,377	-0.47(-2.32%)
Jun 19, 2013	20.78	20.86	20.26	20.27	2,514,867	-0.58(-2.79%)
Jun 18, 2013	20.84	20.98	20.76	20.85	1,404,290	-0.06(-0.30%)
Jun 17, 2013	20.98	21.11	20.87	20.91	2,555,022	+0.08(+0.37%)
Jun 14, 2013	21.25	21.32	20.68	20.84	2,561,162	-0.35(-1.65%)
Jun 13, 2013	20.49	21.25	20.46	21.19	3,159,036	+0.68(+3.31%)
Jun 12, 2013	20.98	21.00	20.50	20.51	3,443,544	-0.29(-1.41%)
Jun 11, 2013	21.38	21.44	20.75	20.80	4,840,004	-0.97(-4.44%)
Jun 10, 2013	21.86	22.07	21.59	21.77	2,335,292	-0.18(-0.80%)
Jun 07, 2013	21.92	22.05	21.63	21.94	2,051,549	-0.03(-0.13%)
Jun 06, 2013	21.73	21.99	21.57	21.97	2,378,111	+0.28(+1.29%)
Jun 05, 2013	22.10	22.15	21.63	21.69	1,751,059	-0.49(-2.21%)
Jun 04, 2013	22.06	22.22	22.00	22.18	2,021,323	+0.01(+0.06%)
Jun 03, 2013	21.98	22.29	21.91	22.17	1,918,625	+0.34(+1.57%)
May 31, 2013	22.27	22.33	21.82	21.83	3,114,313	-0.65(-2.90%)
May 30, 2013	22.11	22.72	21.93	22.48	2,768,733	+0.49(+2.23%)
May 29, 2013	22.02	22.13	21.74	21.99	2,643,477	-0.32(-1.41%)
May 28, 2013	22.27	22.44	22.14	22.30	1,704,439	+0.26(+1.18%)
May 24, 2013	22.05	22.13	21.80	22.04	2,383,229	-0.18(-0.82%)
May 23, 2013	22.42	22.48	21.92	22.22	4,114,252	-0.71(-3.12%)
May 22, 2013	23.18	23.77	22.78	22.94	3,255,924	-0.06(-0.27%)
May 21, 2013	23.07	23.23	22.90	23.00	1,963,980	-0.03(-0.12%)
May 20, 2013	23.12	23.25	22.83	23.03	2,256,022	-0.13(-0.57%)
May 17, 2013	22.57	23.16	22.53	23.16	2,785,284	+0.76(+3.38%)
May 16, 2013	22.43	22.75	22.27	22.41	2,270,362	-0.21(-0.93%)
May 15, 2013	22.53	22.80	22.39	22.62	2,519,418	-0.30(-1.31%)
May 13, 2013	23.25	23.35	22.86	22.92	2,091,825	-0.42(-1.80%)
May 10, 2013	23.38	23.53	23.02	23.34	1,689,908	-0.11(-0.45%)
May 09, 2013	23.91	23.95	23.39	23.44	2,470,717	-0.48(-2.02%)
May 08, 2013	23.61	24.05	23.56	23.93	3,162,990	+0.53(+2.28%)
May 07, 2013	23.58	23.80	23.14	23.39	2,959,759	-0.32(-1.33%)
May 06, 2013	23.86	24.03	23.53	23.71	2,651,226	-0.18(-0.73%)
May 03, 2013	23.62	24.00	22.86	23.89	3,572,299	+1.02(+4.48%)
May 02, 2013	23.13	23.15	22.76	22.86	2,497,145	-0.13(-0.58%)

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.