Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.32	18.51	18.08	18.17	2,984,547	-0.18(-0.97%)
Jul 30, 2013	18.69	18.72	18.26	18.35	3,458,018	-0.29(-1.54%)
Jul 29, 2013	18.88	19.02	18.49	18.64	3,744,440	-0.32(-1.68%)
Jul 26, 2013	18.25	19.06	18.23	18.95	3,258,799	+0.49(+2.65%)
Jul 25, 2013	17.98	18.68	17.88	18.47	6,293,400	+0.67(+3.75%)
Jul 24, 2013	18.40	18.41	17.57	17.80	2,293,085	-0.57(-3.12%)
Jul 23, 2013	18.16	18.54	18.16	18.37	3,133,578	+0.41(+2.29%)
Jul 22, 2013	17.86	18.03	17.70	17.96	1,646,497	+0.40(+2.25%)
Jul 19, 2013	17.60	17.81	17.43	17.57	2,216,427	-0.05(-0.31%)
Jul 18, 2013	17.71	18.05	17.61	17.62	2,266,288	-0.09(-0.53%)
Jul 17, 2013	17.76	17.95	17.60	17.71	2,350,400	-0.02(-0.09%)
Jul 16, 2013	17.43	17.76	17.34	17.73	2,395,871	+0.47(+2.70%)
Jul 15, 2013	17.10	17.29	17.02	17.26	1,406,606	+0.22(+1.27%)
Jul 12, 2013	17.36	17.36	16.87	17.05	2,407,879	-0.34(-1.96%)
Jul 11, 2013	16.88	17.43	16.78	17.39	3,506,435	+1.27(+7.89%)
Jul 10, 2013	16.56	16.58	15.95	16.12	3,545,801	-0.36(-2.21%)
Jul 09, 2013	15.72	16.57	15.64	16.48	6,006,684	+0.92(+5.88%)
Jul 08, 2013	15.96	15.99	15.50	15.57	3,711,745	-0.26(-1.62%)
Jul 05, 2013	16.24	16.28	15.57	15.82	3,037,865	+0.03(+0.20%)
Jul 03, 2013	15.91	16.06	15.75	15.79	2,582,322	-0.14(-0.88%)
Jul 02, 2013	16.55	16.55	15.73	15.93	3,696,294	-0.60(-3.61%)
Jul 01, 2013	16.76	16.87	16.51	16.53	1,967,359	-0.05(-0.28%)
Jun 28, 2013	16.40	16.67	16.21	16.57	2,788,193	+0.08(+0.47%)
Jun 27, 2013	16.33	16.62	16.26	16.50	2,990,550	+0.40(+2.51%)
Jun 26, 2013	16.58	16.73	16.02	16.09	4,268,654	-0.08(-0.48%)
Jun 25, 2013	15.93	16.29	15.77	16.17	3,804,254	+0.45(+2.86%)
Jun 24, 2013	16.40	16.53	15.67	15.72	5,164,323	-1.19(-7.02%)
Jun 21, 2013	16.91	17.05	16.15	16.91	5,180,748	+0.05(+0.28%)
Jun 20, 2013	16.57	17.06	16.22	16.86	6,074,266	-0.51(-2.95%)
Jun 19, 2013	18.12	18.29	17.33	17.37	4,891,220	-0.91(-4.96%)
Jun 18, 2013	18.12	18.37	17.93	18.28	2,191,448	+0.08(+0.43%)
Jun 17, 2013	18.46	18.66	18.20	18.20	2,670,879	-0.05(-0.26%)
Jun 14, 2013	18.89	19.08	18.25	18.25	3,378,732	-0.63(-3.33%)
Jun 13, 2013	18.23	18.95	18.16	18.88	4,950,957	+0.59(+3.22%)
Jun 12, 2013	18.82	18.87	18.24	18.29	3,271,427	+0.12(+0.64%)
Jun 11, 2013	18.01	18.45	17.81	18.17	4,526,021	-0.18(-0.98%)
Jun 10, 2013	18.73	18.78	18.15	18.35	5,198,700	-0.45(-2.38%)
Jun 07, 2013	19.45	19.48	18.70	18.80	5,037,596	-0.69(-3.53%)
Jun 06, 2013	19.51	19.71	19.32	19.49	3,144,879	-0.08(-0.42%)
Jun 05, 2013	19.93	19.98	19.45	19.57	3,325,278	-0.55(-2.71%)
Jun 04, 2013	19.99	20.30	19.98	20.11	3,450,089	+0.04(+0.19%)
Jun 03, 2013	19.99	20.11	19.84	20.08	3,786,233	+0.14(+0.71%)
May 31, 2013	20.49	20.55	19.93	19.93	3,465,845	-0.78(-3.75%)
May 30, 2013	20.20	20.91	20.11	20.71	3,440,206	+0.58(+2.89%)
May 29, 2013	20.20	20.34	19.81	20.13	3,423,130	-0.16(-0.81%)
May 28, 2013	20.58	20.60	20.25	20.29	2,179,766	-0.05(-0.26%)
May 24, 2013	20.22	20.59	20.20	20.34	1,903,226	-0.10(-0.48%)
May 23, 2013	20.50	20.64	20.14	20.44	5,168,689	-0.75(-3.52%)
May 22, 2013	20.90	21.63	20.77	21.19	6,392,263	+0.46(+2.23%)
May 21, 2013	20.69	21.07	20.43	20.73	3,754,041	-0.17(-0.82%)
May 20, 2013	20.34	20.91	20.11	20.90	2,081,322	+0.57(+2.79%)
May 17, 2013	20.17	20.55	20.16	20.33	4,016,343	+0.03(+0.15%)
May 16, 2013	20.45	20.84	20.18	20.30	5,173,241	-0.29(-1.41%)
May 15, 2013	20.32	20.69	19.89	20.59	5,316,997	-0.63(-2.96%)
May 13, 2013	21.61	21.67	20.99	21.22	3,583,048	-0.54(-2.47%)
May 10, 2013	21.33	21.83	21.10	21.76	3,064,366	+0.19(+0.90%)
May 09, 2013	21.70	21.99	21.48	21.56	4,052,931	-0.28(-1.27%)
May 08, 2013	20.99	21.94	20.96	21.84	5,503,906	+1.05(+5.03%)
May 07, 2013	20.54	20.84	20.49	20.79	2,853,670	+0.15(+0.72%)
May 06, 2013	20.60	20.72	20.31	20.64	2,601,279	+0.16(+0.77%)
May 03, 2013	20.37	20.61	19.86	20.49	3,159,188	+0.63(+3.16%)
May 02, 2013	19.78	19.94	19.49	19.86	4,097,123	+0.15(+0.76%)

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.