Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.80	20.90	20.61	20.70	2,342,568	-0.01(-0.07%)
Jul 30, 2013	20.76	20.90	20.68	20.71	1,824,436	+0.04(+0.17%)
Jul 29, 2013	20.44	20.72	20.42	20.68	1,408,000	+0.20(+0.99%)
Jul 26, 2013	20.68	20.79	20.44	20.47	2,427,792	-0.31(-1.48%)
Jul 25, 2013	20.51	20.80	20.36	20.78	2,286,613	+0.32(+1.55%)
Jul 24, 2013	20.50	20.67	20.45	20.46	1,481,315	+0.11(+0.52%)
Jul 23, 2013	20.61	20.65	20.36	20.36	1,863,490	-0.14(-0.66%)
Jul 22, 2013	20.35	20.49	20.16	20.49	1,912,741	+0.33(+1.64%)
Jul 19, 2013	20.23	20.31	20.02	20.16	1,565,933	+0.03(+0.15%)
Jul 18, 2013	19.99	20.19	19.89	20.13	1,684,697	+0.27(+1.35%)
Jul 17, 2013	19.84	20.01	19.79	19.87	1,931,570	+0.10(+0.51%)
Jul 16, 2013	20.21	20.22	19.69	19.77	2,565,478	-0.43(-2.12%)
Jul 15, 2013	20.40	20.47	20.18	20.19	1,479,298	-0.15(-0.75%)
Jul 12, 2013	20.24	20.41	20.22	20.35	1,454,632	+0.18(+0.87%)
Jul 11, 2013	20.10	20.21	19.90	20.17	1,859,224	+0.38(+1.92%)
Jul 10, 2013	19.67	19.81	19.64	19.79	1,620,341	+0.13(+0.66%)
Jul 09, 2013	19.61	19.74	19.51	19.66	3,682,611	+0.17(+0.89%)
Jul 08, 2013	19.55	19.67	19.43	19.49	2,896,412	-0.02(-0.11%)
Jul 05, 2013	19.49	19.52	19.35	19.51	3,021,075	+0.06(+0.32%)
Jul 03, 2013	19.47	19.47	19.30	19.45	1,087,221	-0.04(-0.19%)
Jul 02, 2013	19.44	19.54	19.37	19.48	3,200,707	+0.00(+0.01%)
Jul 01, 2013	19.49	19.54	19.32	19.48	1,451,854	+0.20(+1.05%)
Jun 28, 2013	19.07	19.48	19.05	19.28	2,980,912	+0.17(+0.91%)
Jun 27, 2013	18.97	19.27	18.95	19.11	2,538,329	+0.23(+1.20%)
Jun 26, 2013	18.56	18.94	18.55	18.88	1,921,917	+0.43(+2.33%)
Jun 25, 2013	18.29	18.54	18.27	18.45	2,140,084	+0.22(+1.22%)
Jun 24, 2013	18.27	18.39	18.08	18.23	3,002,892	-0.31(-1.66%)
Jun 21, 2013	18.49	18.71	18.43	18.53	2,826,507	-0.04(-0.22%)
Jun 20, 2013	18.65	18.71	18.45	18.58	3,348,463	-0.28(-1.48%)
Jun 19, 2013	19.08	19.26	18.75	18.85	2,083,881	-0.25(-1.29%)
Jun 18, 2013	18.85	19.17	18.84	19.10	2,181,532	+0.27(+1.42%)
Jun 17, 2013	18.94	18.99	18.66	18.83	2,216,353	-0.04(-0.19%)
Jun 14, 2013	18.78	19.04	18.64	18.87	2,974,200	+0.06(+0.32%)
Jun 13, 2013	18.45	18.85	18.39	18.81	2,362,258	+0.40(+2.15%)
Jun 12, 2013	18.66	18.69	18.38	18.41	2,048,864	-0.07(-0.40%)
Jun 11, 2013	18.37	18.65	18.29	18.49	2,445,650	+0.02(+0.10%)
Jun 10, 2013	18.49	18.53	18.30	18.47	2,385,535	+0.03(+0.16%)
Jun 07, 2013	18.19	18.45	18.13	18.44	2,490,227	+0.38(+2.10%)
Jun 06, 2013	18.04	18.17	17.91	18.06	2,432,695	+0.01(+0.03%)
Jun 05, 2013	18.17	18.17	17.89	18.05	3,685,784	-0.19(-1.04%)
Jun 04, 2013	18.15	18.30	18.09	18.24	3,494,630	+0.04(+0.21%)
Jun 03, 2013	18.07	18.25	18.04	18.20	3,940,729	+0.17(+0.95%)
May 31, 2013	18.22	18.29	18.03	18.03	3,917,848	-0.26(-1.42%)
May 30, 2013	17.86	18.38	17.84	18.29	3,469,742	+0.51(+2.86%)
May 29, 2013	17.55	17.86	17.48	17.78	2,217,794	+0.27(+1.52%)
May 28, 2013	17.56	17.74	17.50	17.52	2,386,809	+0.05(+0.31%)
May 24, 2013	17.47	17.59	17.36	17.47	3,383,947	-0.16(-0.93%)
May 23, 2013	17.34	17.63	17.29	17.63	2,146,244	+0.06(+0.32%)
May 22, 2013	17.73	17.88	17.50	17.57	2,523,092	-0.10(-0.56%)
May 21, 2013	17.54	17.73	17.50	17.67	1,665,763	+0.15(+0.87%)
May 20, 2013	17.48	17.62	17.45	17.52	1,060,085	+0.04(+0.23%)
May 17, 2013	17.15	17.49	16.86	17.48	5,279,067	+0.38(+2.24%)
May 16, 2013	17.18	17.18	17.05	17.10	3,116,647	-0.06(-0.33%)
May 15, 2013	17.17	17.21	17.09	17.15	5,395,786	-0.13(-0.74%)
May 13, 2013	17.37	17.40	17.13	17.28	3,505,774	-0.06(-0.36%)
May 10, 2013	17.39	17.58	17.14	17.34	6,883,543	+0.54(+3.19%)
May 09, 2013	16.77	16.87	16.69	16.81	2,922,387	+0.03(+0.18%)
May 08, 2013	16.80	16.91	16.68	16.78	1,757,725	-0.02(-0.14%)
May 07, 2013	16.57	16.83	16.53	16.80	1,871,862	+0.32(+1.92%)
May 06, 2013	16.46	16.53	16.37	16.48	1,374,612	+0.06(+0.34%)
May 03, 2013	16.33	16.52	16.17	16.43	1,990,465	+0.26(+1.59%)
May 02, 2013	16.07	16.29	15.98	16.17	2,547,532	+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.