Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.31	19.55	19.29	19.37	8,561,692	+0.07(+0.36%)
Jul 30, 2013	19.43	19.48	19.25	19.30	8,413,248	-0.23(-1.19%)
Jul 29, 2013	19.46	19.60	19.41	19.53	4,664,261	+0.06(+0.33%)
Jul 26, 2013	19.33	19.50	19.25	19.46	5,105,038	+0.11(+0.56%)
Jul 25, 2013	19.29	19.51	19.24	19.36	5,949,549	-0.02(-0.11%)
Jul 24, 2013	19.43	19.44	19.23	19.38	5,450,147	-0.04(-0.19%)
Jul 23, 2013	19.40	19.48	19.29	19.42	24,616,008	+0.01(+0.06%)
Jul 22, 2013	19.47	19.44	19.17	19.41	6,538,370	-0.03(-0.17%)
Jul 19, 2013	19.35	19.49	19.30	19.44	6,747,128	+0.09(+0.47%)
Jul 18, 2013	19.51	19.52	19.18	19.35	9,076,752	-0.18(-0.94%)
Jul 17, 2013	19.65	19.71	19.50	19.53	5,941,667	-0.06(-0.33%)
Jul 16, 2013	19.53	19.62	19.41	19.59	7,017,301	+0.02(+0.08%)
Jul 15, 2013	19.57	19.63	19.28	19.58	6,743,121	+0.00(+0.00%)
Jul 12, 2013	19.43	19.62	19.38	19.58	6,026,272	+0.12(+0.64%)
Jul 11, 2013	19.33	19.50	19.28	19.45	5,218,125	+0.30(+1.55%)
Jul 10, 2013	19.15	19.19	19.00	19.16	5,578,143	+0.04(+0.20%)
Jul 09, 2013	19.19	19.19	19.05	19.12	5,311,067	+0.02(+0.11%)
Jul 08, 2013	19.23	19.25	18.98	19.10	5,325,076	-0.05(-0.25%)
Jul 05, 2013	19.12	19.21	18.85	19.15	3,614,167	+0.09(+0.48%)
Jul 03, 2013	18.92	19.17	18.91	19.05	3,291,764	+0.02(+0.09%)
Jul 02, 2013	18.94	19.30	18.91	19.04	7,545,107	+0.05(+0.26%)
Jul 01, 2013	19.08	19.24	18.94	18.99	4,781,949	-0.11(-0.57%)
Jun 28, 2013	19.05	19.33	19.02	19.10	8,606,521	+0.04(+0.23%)
Jun 27, 2013	18.91	19.30	18.90	19.05	6,951,934	+0.23(+1.21%)
Jun 26, 2013	18.98	19.02	18.71	18.83	7,072,652	-0.06(-0.31%)
Jun 25, 2013	18.48	18.98	18.47	18.89	10,472,056	+0.52(+2.85%)
Jun 24, 2013	18.36	18.54	18.31	18.36	9,804,457	-0.10(-0.56%)
Jun 21, 2013	18.59	18.81	18.44	18.46	15,759,300	+0.03(+0.15%)
Jun 20, 2013	18.92	18.94	18.39	18.44	11,536,552	-0.65(-3.40%)
Jun 19, 2013	19.56	19.61	19.09	19.09	8,882,077	-0.49(-2.51%)
Jun 18, 2013	19.43	19.65	19.42	19.58	5,339,198	+0.14(+0.69%)
Jun 17, 2013	19.60	19.77	19.28	19.44	6,741,595	-0.03(-0.14%)
Jun 14, 2013	19.43	19.66	19.36	19.47	7,909,485	+0.06(+0.31%)
Jun 13, 2013	19.11	19.46	19.07	19.41	6,112,591	+0.29(+1.53%)
Jun 12, 2013	19.28	19.37	19.10	19.12	8,770,767	-0.05(-0.28%)
Jun 11, 2013	19.10	19.44	19.04	19.17	18,370,332	-0.07(-0.36%)
Jun 10, 2013	19.19	19.28	19.11	19.24	5,913,285	+0.10(+0.54%)
Jun 07, 2013	19.25	19.31	19.01	19.14	9,601,674	-0.04(-0.20%)
Jun 06, 2013	18.85	19.22	18.74	19.18	9,402,895	+0.31(+1.63%)
Jun 05, 2013	18.66	18.98	18.62	18.87	14,537,012	+0.09(+0.49%)
Jun 04, 2013	18.66	18.86	18.64	18.78	11,319,945	+0.16(+0.84%)
Jun 03, 2013	18.43	18.67	18.43	18.62	11,215,791	+0.17(+0.94%)
May 31, 2013	18.97	19.12	18.44	18.45	23,767,638	-0.58(-3.07%)
May 30, 2013	19.30	19.37	19.01	19.03	12,190,355	-0.22(-1.12%)
May 29, 2013	19.70	19.72	18.95	19.25	16,392,114	-0.48(-2.43%)
May 28, 2013	19.98	20.19	19.66	19.73	24,600,484	-0.11(-0.54%)
May 24, 2013	19.82	19.93	19.75	19.83	20,803,404	-0.09(-0.43%)
May 23, 2013	19.58	20.00	19.51	19.92	25,295,022	+0.22(+1.11%)
May 22, 2013	19.80	20.05	19.60	19.70	10,531,486	-0.11(-0.56%)
May 21, 2013	19.98	20.04	19.70	19.81	9,981,061	-0.21(-1.06%)
May 20, 2013	20.00	20.17	19.96	20.03	6,821,046	-0.02(-0.11%)
May 17, 2013	20.02	20.11	19.91	20.05	9,793,663	+0.12(+0.59%)
May 16, 2013	20.16	20.24	19.82	19.93	10,313,124	-0.21(-1.06%)
May 15, 2013	20.11	20.31	20.03	20.14	9,274,450	+0.09(+0.45%)
May 13, 2013	19.98	20.14	19.88	20.05	5,815,414	+0.03(+0.16%)
May 10, 2013	19.88	20.16	19.81	20.02	7,730,081	+0.20(+1.02%)
May 09, 2013	20.23	20.44	19.75	19.82	16,675,678	-0.03(-0.16%)
May 08, 2013	19.69	20.06	19.68	19.85	13,981,586	+0.13(+0.65%)
May 07, 2013	19.78	19.79	19.60	19.72	8,746,424	+0.01(+0.03%)
May 06, 2013	19.71	19.87	19.67	19.72	6,153,318	-0.05(-0.24%)
May 03, 2013	19.85	19.77	19.65	19.76	8,717,023	+0.05(+0.27%)
May 02, 2013	19.75	19.87	19.57	19.71	7,653,691	-0.08(-0.40%)

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.