Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.12	16.35	15.07	15.91	6,614,299	+0.74(+4.91%)
Jul 30, 2013	15.16	15.43	15.03	15.16	2,803,079	+0.05(+0.33%)
Jul 29, 2013	15.39	15.55	15.07	15.12	3,532,547	-0.38(-2.43%)
Jul 26, 2013	14.98	15.59	14.96	15.49	4,899,305	+0.46(+3.04%)
Jul 25, 2013	15.79	15.80	14.92	15.03	12,193,447	-1.07(-6.67%)
Jul 24, 2013	17.08	17.16	15.82	16.11	5,654,474	-0.88(-5.16%)
Jul 23, 2013	16.68	17.09	16.60	16.99	3,676,998	+0.30(+1.77%)
Jul 22, 2013	17.15	17.18	16.56	16.69	4,188,496	-0.40(-2.36%)
Jul 19, 2013	17.21	17.43	17.06	17.09	3,694,918	-0.18(-1.04%)
Jul 18, 2013	17.68	17.87	17.16	17.27	4,072,551	-0.42(-2.38%)
Jul 17, 2013	17.27	18.10	16.87	17.69	6,588,876	+0.45(+2.59%)
Jul 16, 2013	16.97	17.75	16.82	17.25	6,710,898	+0.27(+1.58%)
Jul 15, 2013	17.27	17.40	16.89	16.98	3,767,208	-0.23(-1.35%)
Jul 12, 2013	17.56	17.83	17.16	17.21	5,091,106	-0.35(-1.99%)
Jul 11, 2013	17.18	17.75	17.13	17.56	7,984,994	+1.15(+7.04%)
Jul 10, 2013	16.88	17.10	16.23	16.40	4,855,249	-0.47(-2.81%)
Jul 09, 2013	15.93	16.95	15.82	16.88	8,079,340	+1.06(+6.67%)
Jul 08, 2013	16.21	16.31	15.80	15.82	4,041,716	-0.35(-2.16%)
Jul 05, 2013	16.67	16.89	15.78	16.17	7,832,039	-0.57(-3.42%)
Jul 03, 2013	16.63	17.16	16.57	16.74	3,219,433	+0.03(+0.16%)
Jul 02, 2013	17.03	17.32	16.65	16.72	5,216,076	-0.30(-1.74%)
Jul 01, 2013	17.68	18.00	16.99	17.01	5,752,556	-0.55(-3.16%)
Jun 28, 2013	17.65	17.97	17.47	17.57	7,504,977	-0.06(-0.36%)
Jun 27, 2013	18.01	18.58	17.45	17.63	12,923,074	-0.17(-0.96%)
Jun 26, 2013	17.53	17.89	17.42	17.80	5,895,944	+0.43(+2.47%)
Jun 25, 2013	17.97	18.18	17.31	17.37	7,252,932	+0.14(+0.83%)
Jun 24, 2013	17.25	17.56	16.38	17.23	9,575,739	-0.51(-2.88%)
Jun 21, 2013	17.79	17.99	16.84	17.74	9,564,429	+0.04(+0.20%)
Jun 20, 2013	18.55	18.55	17.37	17.70	8,931,207	-1.24(-6.57%)
Jun 19, 2013	19.63	19.79	18.93	18.95	5,074,483	-0.75(-3.82%)
Jun 18, 2013	19.69	19.82	19.12	19.70	3,940,773	-0.01(-0.05%)
Jun 17, 2013	19.54	20.13	19.43	19.71	4,020,439	+0.33(+1.71%)
Jun 14, 2013	19.31	19.91	19.23	19.38	5,039,422	+0.07(+0.37%)
Jun 13, 2013	18.01	19.38	17.99	19.30	6,249,252	+1.27(+7.05%)
Jun 12, 2013	18.50	18.65	17.91	18.03	3,506,738	-0.21(-1.13%)
Jun 11, 2013	18.45	18.85	18.15	18.24	3,896,470	-0.54(-2.86%)
Jun 10, 2013	19.29	19.45	18.34	18.78	4,318,832	-0.34(-1.78%)
Jun 07, 2013	19.41	19.63	18.86	19.12	4,386,824	-0.16(-0.84%)
Jun 06, 2013	18.02	19.32	17.93	19.28	7,172,760	+1.21(+6.69%)
Jun 05, 2013	18.30	18.75	17.95	18.07	7,854,214	-0.28(-1.51%)
Jun 04, 2013	19.34	19.67	18.25	18.35	6,198,553	-0.89(-4.65%)
Jun 03, 2013	19.89	19.89	18.82	19.24	5,156,882	-0.59(-2.98%)
May 31, 2013	20.05	20.40	19.82	19.83	2,252,070	-0.36(-1.77%)
May 30, 2013	20.11	20.52	19.80	20.19	3,010,695	+0.07(+0.36%)
May 29, 2013	20.57	20.59	19.87	20.12	4,639,069	-0.61(-2.94%)
May 28, 2013	21.11	21.43	20.50	20.73	3,509,504	+0.04(+0.22%)
May 24, 2013	20.70	20.87	20.32	20.68	3,057,111	-0.26(-1.24%)
May 23, 2013	20.30	21.40	20.14	20.94	4,956,107	+0.32(+1.56%)
May 22, 2013	21.40	21.91	20.40	20.62	4,708,135	-0.59(-2.79%)
May 21, 2013	21.53	21.69	20.80	21.21	3,198,811	-0.26(-1.21%)
May 20, 2013	21.59	21.97	21.28	21.47	2,694,067	-0.08(-0.37%)
May 17, 2013	21.57	21.83	21.45	21.55	3,640,083	+0.18(+0.84%)
May 16, 2013	21.97	22.18	21.28	21.37	4,705,881	-0.72(-3.28%)
May 15, 2013	22.25	22.50	21.96	22.10	5,711,255	+0.27(+1.23%)
May 13, 2013	21.71	22.01	21.64	21.83	2,201,477	+0.06(+0.29%)
May 10, 2013	21.63	21.83	21.53	21.76	2,810,927	+0.14(+0.66%)
May 09, 2013	21.52	22.17	21.52	21.62	3,120,868	+0.03(+0.12%)
May 08, 2013	21.73	21.97	20.90	21.59	8,262,980	-0.48(-2.19%)
May 07, 2013	21.97	22.10	21.65	22.08	2,587,413	+0.05(+0.24%)
May 06, 2013	21.54	22.19	21.43	22.02	4,736,427	+0.53(+2.46%)
May 03, 2013	21.21	21.61	20.77	21.50	5,421,262	+0.72(+3.49%)
May 02, 2013	20.04	20.94	19.82	20.77	5,337,520	+0.98(+4.97%)

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.