Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.83	16.83	16.26	16.57	1,682,758	-0.14(-0.82%)
Jul 30, 2013	16.79	16.91	16.61	16.71	1,032,604	-0.01(-0.09%)
Jul 29, 2013	16.75	16.98	16.51	16.72	2,439,310	+0.01(+0.04%)
Jul 26, 2013	16.60	16.84	16.55	16.71	672,926	+0.07(+0.39%)
Jul 25, 2013	16.21	17.03	15.95	16.65	2,430,284	+0.41(+2.54%)
Jul 24, 2013	16.46	16.63	15.94	16.23	1,135,808	-0.25(-1.54%)
Jul 23, 2013	16.21	16.58	15.95	16.49	1,289,334	+0.44(+2.75%)
Jul 22, 2013	15.63	16.26	15.61	16.05	852,987	+0.35(+2.26%)
Jul 19, 2013	15.74	15.91	15.47	15.69	1,436,288	-0.17(-1.09%)
Jul 18, 2013	16.56	16.65	15.53	15.87	2,274,146	-0.67(-4.03%)
Jul 17, 2013	16.61	16.68	16.27	16.53	1,305,052	+0.06(+0.35%)
Jul 16, 2013	16.65	16.68	16.00	16.47	1,829,429	-0.17(-1.04%)
Jul 15, 2013	16.70	17.00	16.55	16.65	1,137,223	-0.08(-0.48%)
Jul 12, 2013	16.32	17.02	16.25	16.73	1,866,946	+0.12(+0.70%)
Jul 11, 2013	16.10	16.61	15.34	16.61	2,949,393	+0.67(+4.22%)
Jul 10, 2013	16.90	17.02	15.87	15.94	2,442,815	-0.96(-5.70%)
Jul 09, 2013	16.49	16.96	16.00	16.90	1,819,750	+0.38(+2.32%)
Jul 08, 2013	16.00	16.65	15.74	16.52	4,140,178	+0.04(+0.22%)
Jul 05, 2013	16.84	16.89	16.37	16.48	1,000,895	-0.30(-1.77%)
Jul 03, 2013	17.11	17.13	16.29	16.78	1,216,687	-0.33(-1.95%)
Jul 02, 2013	18.01	18.11	16.95	17.11	2,954,965	-0.72(-4.06%)
Jul 01, 2013	18.75	19.30	17.78	17.83	2,513,295	-0.91(-4.86%)
Jun 28, 2013	18.23	18.82	17.75	18.75	2,244,883	+0.91(+5.11%)
Jun 26, 2013	18.28	18.46	17.75	17.83	1,269,892	-0.12(-0.68%)
Jun 25, 2013	17.78	18.29	17.78	17.96	1,232,759	+0.48(+2.73%)
Jun 24, 2013	17.93	18.02	17.04	17.48	1,867,543	-0.50(-2.78%)
Jun 21, 2013	18.72	18.77	17.70	17.98	3,967,595	-0.58(-3.12%)
Jun 20, 2013	19.09	19.10	18.50	18.56	2,029,987	-0.68(-3.54%)
Jun 19, 2013	19.32	19.41	19.08	19.24	639,056	-0.08(-0.41%)
Jun 18, 2013	19.08	19.48	19.05	19.32	966,581	+0.32(+1.68%)
Jun 17, 2013	19.24	19.29	18.98	19.00	1,265,834	-0.21(-1.09%)
Jun 14, 2013	19.32	19.46	19.00	19.21	1,101,672	-0.15(-0.79%)
Jun 13, 2013	19.38	19.48	19.00	19.36	1,334,068	+0.15(+0.79%)
Jun 12, 2013	19.52	19.52	19.05	19.21	1,373,836	+0.03(+0.15%)
Jun 11, 2013	19.31	19.43	19.14	19.18	2,179,240	-0.36(-1.85%)
Jun 10, 2013	19.63	19.83	19.54	19.54	2,797,694	-0.03(-0.15%)
Jun 07, 2013	19.56	19.62	19.39	19.57	13,402,782	-0.29(-1.46%)
Jun 06, 2013	20.21	21.03	19.83	19.86	1,781,790	-0.40(-1.97%)
Jun 05, 2013	20.38	21.10	20.09	20.26	740,937	-0.12(-0.57%)
Jun 04, 2013	20.11	20.50	19.59	20.38	1,844,491	-0.19(-0.92%)
Jun 03, 2013	21.10	21.24	20.41	20.56	973,337	-0.55(-2.61%)
May 31, 2013	21.29	21.71	21.10	21.11	972,031	-0.02(-0.10%)
May 30, 2013	21.37	22.15	21.07	21.14	948,440	-0.28(-1.28%)
May 29, 2013	20.69	21.66	20.58	21.41	830,303	+0.72(+3.46%)
May 28, 2013	21.76	21.84	20.66	20.69	1,943,022	-0.81(-3.77%)
May 24, 2013	22.08	22.45	21.42	21.50	651,149	-0.64(-2.88%)
May 23, 2013	21.89	22.15	21.31	22.14	1,014,061	-0.18(-0.81%)
May 22, 2013	22.98	23.73	21.79	22.32	1,281,507	-0.71(-3.08%)
May 21, 2013	23.86	23.86	22.58	23.03	1,247,316	-0.62(-2.60%)
May 20, 2013	22.79	24.04	22.66	23.65	803,699	+0.95(+4.18%)
May 17, 2013	22.48	22.76	22.36	22.70	521,660	+0.04(+0.19%)
May 16, 2013	22.81	23.05	22.43	22.66	609,150	+0.23(+1.03%)
May 15, 2013	22.01	22.94	21.95	22.42	398,661	+1.15(+5.41%)
May 13, 2013	21.73	21.83	21.21	21.27	1,030,326	-0.46(-2.10%)
May 10, 2013	22.64	22.71	21.61	21.73	1,091,755	-0.98(-4.33%)
May 09, 2013	22.32	23.03	22.32	22.71	1,898,452	+0.37(+1.65%)
May 08, 2013	22.86	23.28	22.14	22.34	977,161	-0.46(-2.00%)
May 07, 2013	22.03	22.92	21.84	22.80	1,113,287	+1.21(+5.60%)
May 06, 2013	20.93	22.02	20.90	21.59	1,783,296	+0.97(+4.70%)
May 03, 2013	20.41	21.24	20.08	20.62	1,639,091	+0.54(+2.70%)
May 02, 2013	20.00	20.98	18.83	20.08	7,070,129	-1.24(-5.81%)

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.