Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.24	19.27	18.73	18.92	1,601,790	-0.24(-1.26%)
Jul 30, 2013	19.23	19.30	18.91	19.17	755,601	+0.04(+0.22%)
Jul 29, 2013	19.17	19.29	19.07	19.12	830,027	+0.01(+0.03%)
Jul 26, 2013	18.94	19.14	18.80	19.12	1,055,237	+0.14(+0.76%)
Jul 25, 2013	18.89	19.04	18.81	18.97	3,174,609	+0.02(+0.13%)
Jul 24, 2013	19.55	19.55	18.74	18.95	3,240,216	-0.57(-2.91%)
Jul 23, 2013	19.62	19.70	19.41	19.52	1,240,855	-0.14(-0.74%)
Jul 22, 2013	19.72	19.80	19.56	19.66	1,332,414	-0.07(-0.34%)
Jul 19, 2013	19.73	19.77	19.56	19.73	1,520,035	-0.02(-0.12%)
Jul 18, 2013	19.58	19.75	19.50	19.75	604,036	+0.26(+1.33%)
Jul 17, 2013	19.41	19.56	19.38	19.49	526,998	+0.14(+0.75%)
Jul 16, 2013	19.46	19.56	19.33	19.35	1,847,329	-0.12(-0.62%)
Jul 15, 2013	19.35	19.64	19.32	19.47	1,009,081	+0.06(+0.31%)
Jul 12, 2013	19.55	19.69	19.32	19.41	1,101,561	-0.16(-0.80%)
Jul 11, 2013	19.36	19.64	19.36	19.56	799,997	+0.43(+2.27%)
Jul 10, 2013	19.26	19.26	19.04	19.13	1,608,947	-0.11(-0.60%)
Jul 09, 2013	19.12	19.27	19.09	19.24	1,617,745	+0.15(+0.79%)
Jul 08, 2013	18.88	19.20	18.88	19.09	1,792,168	+0.21(+1.09%)
Jul 05, 2013	18.92	18.96	18.57	18.89	2,162,142	+0.05(+0.29%)
Jul 03, 2013	18.84	18.94	18.63	18.83	1,676,563	-0.04(-0.22%)
Jul 02, 2013	18.52	18.89	18.52	18.88	2,055,707	+0.37(+1.99%)
Jul 01, 2013	18.70	18.78	18.46	18.51	1,027,030	-0.08(-0.46%)
Jun 28, 2013	18.64	18.72	18.37	18.59	2,475,541	-0.10(-0.52%)
Jun 27, 2013	18.31	18.69	18.31	18.69	1,016,782	+0.47(+2.59%)
Jun 26, 2013	18.05	18.33	18.04	18.22	1,671,353	+0.36(+2.03%)
Jun 25, 2013	17.67	18.00	17.52	17.85	1,840,728	+0.37(+2.14%)
Jun 24, 2013	17.35	17.87	17.03	17.48	2,542,346	-0.02(-0.10%)
Jun 21, 2013	17.48	17.61	17.22	17.50	3,363,340	+0.10(+0.59%)
Jun 20, 2013	18.28	18.28	17.31	17.39	3,255,199	-1.05(-5.70%)
Jun 19, 2013	19.15	19.16	18.36	18.45	872,900	-0.71(-3.72%)
Jun 18, 2013	19.12	19.29	18.98	19.16	760,507	+0.05(+0.25%)
Jun 17, 2013	19.19	19.30	18.95	19.11	1,260,529	+0.08(+0.44%)
Jun 14, 2013	19.00	19.29	18.88	19.03	1,688,622	-0.04(-0.19%)
Jun 13, 2013	18.77	19.22	18.77	19.06	1,825,093	+0.24(+1.25%)
Jun 12, 2013	19.38	19.38	18.78	18.83	1,235,169	-0.47(-2.44%)
Jun 11, 2013	19.43	19.57	19.30	19.30	1,706,139	-0.35(-1.78%)
Jun 10, 2013	19.59	19.70	19.39	19.65	1,275,936	+0.07(+0.37%)
Jun 07, 2013	19.70	19.77	19.34	19.58	1,913,526	-0.07(-0.34%)
Jun 06, 2013	19.01	19.65	19.01	19.64	2,275,110	+0.56(+2.94%)
Jun 05, 2013	19.14	19.28	18.99	19.08	2,610,570	-0.13(-0.69%)
Jun 04, 2013	19.34	19.34	19.12	19.21	2,594,187	-0.01(-0.05%)
Jun 03, 2013	19.07	19.29	18.92	19.22	2,702,883	+0.14(+0.75%)
May 31, 2013	18.92	19.19	18.86	19.08	4,158,384	+0.10(+0.54%)
May 30, 2013	19.14	19.31	18.93	18.98	1,500,676	-0.19(-1.00%)
May 29, 2013	19.54	19.56	18.94	19.17	2,234,345	-0.53(-2.67%)
May 28, 2013	20.12	20.18	19.55	19.70	1,284,415	-0.21(-1.05%)
May 24, 2013	19.91	19.98	19.64	19.91	1,203,104	-0.08(-0.42%)
May 23, 2013	20.35	20.36	19.89	19.99	1,761,882	-0.45(-2.22%)
May 22, 2013	21.11	21.29	20.34	20.44	1,020,761	-0.69(-3.28%)
May 21, 2013	21.05	21.22	21.05	21.14	743,315	+0.10(+0.45%)
May 20, 2013	21.01	21.13	20.97	21.04	849,074	+0.03(+0.14%)
May 17, 2013	20.97	21.13	20.93	21.01	1,219,217	+0.13(+0.63%)
May 16, 2013	21.19	21.28	20.74	20.88	2,149,413	-0.32(-1.50%)
May 15, 2013	21.16	21.26	21.02	21.20	1,514,493	+0.05(+0.25%)
May 13, 2013	21.28	21.30	21.09	21.14	1,557,488	-0.10(-0.48%)
May 10, 2013	21.34	21.40	21.20	21.25	1,078,911	-0.04(-0.20%)
May 09, 2013	21.48	21.49	21.25	21.29	1,238,745	-0.16(-0.75%)
May 08, 2013	21.37	21.49	21.29	21.45	1,242,596	+0.10(+0.48%)
May 07, 2013	21.34	21.45	21.27	21.35	1,350,275	+0.08(+0.37%)
May 06, 2013	21.16	21.30	21.13	21.27	691,238	+0.19(+0.88%)
May 03, 2013	20.95	21.13	20.86	21.08	1,055,600	+0.22(+1.06%)
May 02, 2013	20.67	20.94	20.67	20.86	1,059,308	+0.22(+1.07%)

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.