Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.04	19.29	18.50	18.75	3,601,616	-0.26(-1.35%)
Jul 30, 2013	19.10	19.19	18.77	19.01	2,862,981	-0.15(-0.76%)
Jul 29, 2013	19.11	19.43	18.91	19.16	3,073,989	+0.06(+0.31%)
Jul 26, 2013	18.47	19.18	18.40	19.10	3,495,162	+0.57(+3.06%)
Jul 25, 2013	18.48	19.22	18.12	18.53	4,237,661	-0.07(-0.36%)
Jul 24, 2013	19.50	19.59	18.27	18.59	4,405,612	-1.33(-6.66%)
Jul 23, 2013	19.68	19.98	19.35	19.92	3,607,172	+0.22(+1.14%)
Jul 22, 2013	19.29	19.82	19.13	19.70	3,460,190	+1.01(+5.40%)
Jul 19, 2013	18.01	18.69	17.88	18.69	2,714,114	+0.81(+4.54%)
Jul 18, 2013	18.59	18.70	17.83	17.88	3,645,526	-0.65(-3.53%)
Jul 17, 2013	19.20	19.32	18.40	18.53	2,361,833	-0.64(-3.34%)
Jul 16, 2013	18.83	19.20	18.79	19.17	2,831,790	+0.50(+2.65%)
Jul 15, 2013	18.71	18.86	18.51	18.67	1,386,286	-0.07(-0.39%)
Jul 12, 2013	18.93	18.99	18.50	18.75	2,671,737	-0.50(-2.61%)
Jul 11, 2013	19.08	19.30	18.81	19.25	3,449,617	+1.35(+7.52%)
Jul 10, 2013	18.11	18.42	17.63	17.90	2,595,141	-0.13(-0.73%)
Jul 09, 2013	18.48	18.51	17.93	18.03	2,926,114	-0.14(-0.76%)
Jul 08, 2013	17.82	18.71	17.49	18.17	4,350,381	+0.59(+3.34%)
Jul 05, 2013	17.69	17.71	17.08	17.59	3,338,594	-0.81(-4.41%)
Jul 03, 2013	17.96	18.56	17.95	18.40	3,011,005	+0.57(+3.18%)
Jul 02, 2013	18.70	18.70	17.53	17.83	3,321,029	-0.94(-5.00%)
Jul 01, 2013	18.47	19.04	18.06	18.77	2,901,260	+0.59(+3.23%)
Jun 28, 2013	16.60	18.44	16.50	18.18	5,347,293	+1.42(+8.47%)
Jun 27, 2013	16.89	17.16	16.52	16.76	3,714,269	+0.16(+0.95%)
Jun 26, 2013	16.81	17.00	16.50	16.60	3,822,032	-0.73(-4.23%)
Jun 25, 2013	17.32	17.64	17.00	17.33	2,359,597	+0.08(+0.46%)
Jun 24, 2013	17.35	17.76	17.06	17.25	3,209,254	-0.49(-2.75%)
Jun 21, 2013	17.54	17.86	16.93	17.74	4,024,695	+0.27(+1.55%)
Jun 20, 2013	17.89	18.00	17.18	17.47	5,659,400	-1.55(-8.15%)
Jun 19, 2013	19.53	19.97	18.97	19.02	3,513,926	-0.46(-2.37%)
Jun 18, 2013	20.03	20.15	19.43	19.49	1,625,115	-0.69(-3.40%)
Jun 17, 2013	19.87	20.27	19.70	20.17	1,236,253	+0.32(+1.60%)
Jun 14, 2013	20.60	20.62	19.83	19.86	2,077,060	-0.61(-3.00%)
Jun 13, 2013	20.29	20.50	20.00	20.47	1,900,912	+0.14(+0.68%)
Jun 12, 2013	19.88	20.61	19.84	20.33	2,348,289	+0.40(+1.99%)
Jun 11, 2013	19.87	20.44	19.79	19.93	2,060,453	-0.56(-2.74%)
Jun 10, 2013	20.46	20.78	20.21	20.50	1,777,934	-0.01(-0.06%)
Jun 07, 2013	21.38	21.44	20.28	20.51	3,886,805	-1.46(-6.64%)
Jun 06, 2013	21.55	22.15	21.33	21.97	2,068,307	+0.36(+1.68%)
Jun 05, 2013	21.39	21.89	21.29	21.61	2,651,610	+0.30(+1.39%)
Jun 04, 2013	21.43	21.61	21.11	21.31	2,449,617	-0.43(-1.97%)
Jun 03, 2013	21.39	21.88	21.21	21.74	3,284,751	+0.61(+2.87%)
May 31, 2013	20.64	21.14	20.51	21.13	3,142,946	+0.30(+1.46%)
May 30, 2013	20.63	21.16	20.49	20.83	3,622,132	+0.82(+4.11%)
May 29, 2013	18.85	20.04	18.56	20.00	3,645,726	+1.40(+7.52%)
May 28, 2013	18.73	19.14	18.40	18.60	2,259,722	-0.14(-0.76%)
May 24, 2013	18.91	19.39	18.51	18.75	2,675,097	-0.33(-1.71%)
May 23, 2013	19.42	19.50	18.90	19.07	1,726,454	+0.03(+0.17%)
May 22, 2013	18.99	19.71	18.75	19.04	4,179,737	+0.41(+2.20%)
May 21, 2013	18.73	19.08	18.38	18.63	3,028,328	-0.71(-3.67%)
May 20, 2013	18.10	19.42	17.99	19.34	3,146,510	+1.18(+6.48%)
May 17, 2013	18.85	18.85	18.14	18.16	2,920,902	-0.93(-4.87%)
May 16, 2013	18.32	19.24	18.22	19.09	3,634,578	+0.53(+2.87%)
May 15, 2013	19.35	19.48	18.53	18.56	3,087,440	-1.20(-6.09%)
May 13, 2013	20.01	20.07	19.71	19.76	1,759,571	-0.47(-2.35%)
May 10, 2013	19.84	20.24	19.55	20.24	3,607,770	-0.14(-0.70%)
May 09, 2013	20.43	21.18	20.19	20.38	2,619,610	-0.37(-1.79%)
May 08, 2013	19.94	20.84	19.87	20.75	3,156,703	+1.05(+5.35%)
May 07, 2013	19.91	20.00	19.41	19.70	3,024,676	-0.61(-3.01%)
May 06, 2013	20.58	20.63	20.25	20.31	1,657,026	-0.19(-0.92%)
May 03, 2013	20.87	20.81	20.41	20.50	2,704,995	-0.31(-1.50%)
May 02, 2013	20.86	21.12	20.43	20.81	2,012,627	+0.29(+1.43%)

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.