Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.65	16.94	16.47	16.90	1,695,021	+0.25(+1.48%)
Jul 30, 2013	16.74	16.75	16.26	16.65	1,203,502	-0.10(-0.58%)
Jul 29, 2013	16.65	16.79	16.40	16.75	936,397	-0.04(-0.21%)
Jul 26, 2013	16.81	17.08	16.75	16.78	781,705	-0.06(-0.34%)
Jul 25, 2013	16.54	16.92	16.48	16.84	1,064,703	+0.27(+1.64%)
Jul 24, 2013	16.83	16.83	16.42	16.57	953,920	-0.20(-1.22%)
Jul 23, 2013	16.75	17.04	16.50	16.77	1,661,368	+0.13(+0.77%)
Jul 22, 2013	16.57	16.67	15.92	16.64	2,315,005	+0.19(+1.18%)
Jul 19, 2013	16.46	16.60	16.26	16.45	2,314,424	+0.06(+0.35%)
Jul 18, 2013	17.12	17.31	16.31	16.39	2,197,591	-0.71(-4.17%)
Jul 17, 2013	16.99	17.12	16.62	17.10	965,781	+0.17(+1.01%)
Jul 16, 2013	17.14	17.14	16.47	16.93	1,466,045	-0.19(-1.09%)
Jul 15, 2013	17.69	17.69	17.08	17.12	1,341,861	-0.45(-2.59%)
Jul 12, 2013	17.08	17.88	17.02	17.57	1,667,633	+0.35(+2.02%)
Jul 11, 2013	16.50	17.26	16.26	17.23	1,609,860	+1.05(+6.49%)
Jul 10, 2013	17.00	17.05	16.01	16.18	1,889,420	-0.98(-5.74%)
Jul 09, 2013	17.02	17.33	16.72	17.16	1,442,140	+0.13(+0.76%)
Jul 08, 2013	16.01	17.10	15.95	17.03	2,183,369	+1.08(+6.80%)
Jul 05, 2013	16.11	16.18	15.57	15.95	894,312	-0.08(-0.47%)
Jul 03, 2013	16.09	16.14	15.50	16.02	1,417,277	-0.17(-1.04%)
Jul 02, 2013	16.68	16.77	15.98	16.19	1,628,763	-0.42(-2.52%)
Jul 01, 2013	17.10	17.34	16.46	16.61	2,492,724	-0.36(-2.13%)
Jun 28, 2013	16.87	17.09	16.77	16.97	4,859,026	+0.12(+0.70%)
Jun 27, 2013	17.42	17.48	16.80	16.85	1,551,705	-0.42(-2.45%)
Jun 26, 2013	17.28	17.49	17.11	17.28	1,243,839	+0.10(+0.58%)
Jun 25, 2013	17.15	17.28	16.93	17.18	1,722,671	+0.30(+1.80%)
Jun 24, 2013	17.32	17.33	16.66	16.87	1,494,463	-0.75(-4.27%)
Jun 21, 2013	18.26	18.30	17.26	17.62	3,665,555	-0.48(-2.63%)
Jun 20, 2013	19.05	19.05	18.01	18.10	2,567,043	-1.20(-6.20%)
Jun 19, 2013	19.59	19.80	19.19	19.29	1,486,154	-0.33(-1.70%)
Jun 18, 2013	19.69	19.86	19.51	19.63	1,039,642	-0.07(-0.35%)
Jun 17, 2013	20.07	20.10	19.51	19.70	1,109,846	-0.24(-1.22%)
Jun 14, 2013	20.30	20.45	19.76	19.94	713,771	-0.33(-1.63%)
Jun 13, 2013	19.89	20.39	19.72	20.27	1,160,831	+0.33(+1.63%)
Jun 12, 2013	20.65	20.69	19.91	19.94	1,022,886	-0.44(-2.18%)
Jun 11, 2013	20.41	20.83	20.12	20.39	1,684,092	-0.24(-1.15%)
Jun 10, 2013	21.16	21.23	20.59	20.62	1,444,053	-0.73(-3.42%)
Jun 07, 2013	21.50	21.75	21.09	21.35	827,275	-0.08(-0.37%)
Jun 06, 2013	21.06	21.48	20.83	21.43	903,291	+0.38(+1.82%)
Jun 05, 2013	21.27	21.27	20.59	21.05	1,620,761	-0.29(-1.38%)
Jun 04, 2013	21.93	22.02	20.77	21.34	2,302,671	-0.68(-3.10%)
Jun 03, 2013	22.79	22.93	21.48	22.03	2,168,315	-0.46(-2.05%)
May 31, 2013	22.52	23.15	22.38	22.49	2,014,045	+0.10(+0.45%)
May 30, 2013	22.96	22.96	22.00	22.39	2,819,829	-0.23(-1.03%)
May 29, 2013	23.16	23.31	22.15	22.62	3,697,977	-0.23(-0.99%)
May 28, 2013	22.62	23.48	22.20	22.85	5,273,001	+0.81(+3.65%)
May 24, 2013	21.62	22.06	21.45	22.04	948,161	+0.24(+1.12%)
May 23, 2013	21.41	21.91	21.14	21.80	1,468,876	+0.08(+0.37%)
May 22, 2013	22.25	22.57	21.53	21.72	1,936,061	-0.27(-1.23%)
May 21, 2013	21.68	22.18	21.48	21.99	1,654,132	+0.36(+1.67%)
May 20, 2013	20.80	21.82	20.70	21.63	2,957,863	+0.97(+4.68%)
May 17, 2013	19.71	20.72	19.71	20.66	1,521,444	+1.10(+5.63%)
May 16, 2013	19.56	19.77	19.27	19.56	1,539,985	-0.05(-0.25%)
May 15, 2013	19.20	19.97	19.18	19.61	2,494,932	+0.71(+3.78%)
May 13, 2013	19.32	19.40	18.72	18.89	2,269,031	-0.37(-1.90%)
May 10, 2013	19.18	19.43	18.83	19.26	2,188,810	+0.08(+0.44%)
May 09, 2013	18.62	19.38	18.57	19.18	2,981,456	+0.62(+3.36%)
May 08, 2013	18.85	19.12	18.34	18.55	1,821,039	-0.35(-1.84%)
May 07, 2013	18.29	18.91	18.12	18.90	2,906,233	+0.77(+4.24%)
May 06, 2013	17.53	18.13	17.52	18.13	1,882,634	+0.63(+3.59%)
May 03, 2013	16.81	17.54	16.68	17.50	2,040,986	+0.82(+4.92%)
May 02, 2013	15.44	16.77	15.38	16.68	1,835,275	+1.25(+8.12%)

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.