Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.97	14.65	13.90	14.35	18,564,422	+0.39(+2.78%)
Jul 30, 2013	14.29	14.39	13.93	13.96	20,841,988	-0.18(-1.28%)
Jul 29, 2013	14.02	14.41	14.02	14.14	15,851,682	+0.03(+0.18%)
Jul 26, 2013	14.25	14.52	14.01	14.12	20,911,072	-0.16(-1.15%)
Jul 25, 2013	14.75	14.84	13.92	14.28	36,768,744	-1.64(-10.30%)
Jul 24, 2013	16.67	16.86	15.66	15.92	14,950,016	-0.77(-4.60%)
Jul 23, 2013	16.57	16.79	16.49	16.69	5,431,708	+0.17(+1.04%)
Jul 22, 2013	16.80	16.83	16.28	16.52	9,030,063	-0.19(-1.14%)
Jul 19, 2013	16.47	16.83	16.38	16.71	5,862,185	+0.22(+1.31%)
Jul 18, 2013	16.85	16.99	16.43	16.49	6,797,990	-0.32(-1.93%)
Jul 17, 2013	16.63	17.08	16.38	16.82	7,797,185	+0.18(+1.06%)
Jul 16, 2013	16.85	17.23	16.50	16.64	10,960,299	-0.22(-1.33%)
Jul 15, 2013	17.44	17.51	16.74	16.86	8,624,225	-0.59(-3.36%)
Jul 12, 2013	17.61	17.75	17.29	17.45	6,040,221	-0.15(-0.83%)
Jul 11, 2013	17.36	17.69	17.22	17.60	14,563,440	+1.18(+7.20%)
Jul 10, 2013	16.47	16.66	16.21	16.41	7,908,915	-0.03(-0.16%)
Jul 09, 2013	15.72	16.64	15.72	16.44	15,111,943	+0.85(+5.48%)
Jul 08, 2013	16.11	16.22	15.54	15.59	9,795,262	-0.46(-2.85%)
Jul 05, 2013	16.66	16.66	15.77	16.04	9,095,550	-0.48(-2.92%)
Jul 03, 2013	16.28	16.57	16.28	16.53	3,536,490	+0.13(+0.79%)
Jul 02, 2013	16.42	16.67	16.28	16.40	8,989,676	-0.09(-0.58%)
Jul 01, 2013	16.51	16.82	16.45	16.49	6,491,787	+0.12(+0.74%)
Jun 28, 2013	16.70	16.72	16.24	16.37	16,192,764	-0.35(-2.12%)
Jun 27, 2013	16.66	16.77	16.30	16.72	13,810,775	+0.30(+1.84%)
Jun 26, 2013	16.59	16.72	16.26	16.42	13,727,650	+0.01(+0.05%)
Jun 25, 2013	16.43	16.80	16.23	16.41	18,161,582	+0.61(+3.88%)
Jun 24, 2013	15.47	16.10	15.32	15.80	14,127,293	-0.43(-2.66%)
Jun 21, 2013	16.58	16.61	15.63	16.23	16,348,519	-0.05(-0.32%)
Jun 20, 2013	17.37	17.42	15.82	16.28	32,902,328	-1.63(-9.10%)
Jun 19, 2013	18.60	18.64	17.89	17.92	8,817,693	-0.63(-3.40%)
Jun 18, 2013	18.46	18.66	18.01	18.55	8,233,371	+0.06(+0.33%)
Jun 17, 2013	18.19	18.77	18.08	18.49	9,153,489	+0.48(+2.68%)
Jun 14, 2013	18.03	18.34	17.98	18.00	6,588,159	-0.07(-0.38%)
Jun 13, 2013	17.26	18.14	17.24	18.07	7,961,696	+0.80(+4.65%)
Jun 12, 2013	17.58	17.61	17.19	17.27	8,092,916	-0.09(-0.50%)
Jun 11, 2013	17.52	17.86	17.26	17.35	6,715,169	-0.46(-2.57%)
Jun 10, 2013	18.20	18.26	17.39	17.81	9,723,875	-0.36(-1.99%)
Jun 07, 2013	18.40	18.75	17.85	18.17	10,114,742	-0.03(-0.19%)
Jun 06, 2013	17.32	18.28	17.22	18.21	12,145,568	+0.81(+4.66%)
Jun 05, 2013	17.67	17.69	17.22	17.40	15,021,690	-0.35(-1.95%)
Jun 04, 2013	18.42	18.61	17.67	17.74	15,468,271	-0.66(-3.56%)
Jun 03, 2013	18.83	18.83	17.90	18.40	10,969,201	-0.23(-1.25%)
May 31, 2013	18.95	19.31	18.61	18.63	7,145,398	-0.45(-2.35%)
May 30, 2013	19.14	19.37	18.82	19.08	5,614,601	+0.05(+0.27%)
May 29, 2013	19.48	19.49	18.83	19.03	8,182,376	-0.64(-3.25%)
May 28, 2013	19.99	20.24	19.40	19.67	7,389,999	+0.05(+0.26%)
May 24, 2013	19.35	19.63	19.06	19.62	8,909,265	+0.17(+0.89%)
May 23, 2013	18.98	19.73	18.73	19.44	16,770,922	+0.09(+0.45%)
May 22, 2013	19.76	20.38	19.15	19.36	16,013,611	-0.54(-2.69%)
May 21, 2013	20.43	20.62	19.53	19.89	12,409,286	-0.48(-2.37%)
May 20, 2013	20.56	20.86	20.27	20.38	7,009,501	-0.29(-1.42%)
May 17, 2013	20.26	20.76	20.26	20.67	8,122,474	+0.52(+2.57%)
May 16, 2013	20.59	20.84	19.87	20.15	13,924,551	-0.54(-2.63%)
May 15, 2013	20.88	21.12	20.53	20.69	9,854,510	+0.51(+2.52%)
May 13, 2013	19.98	20.32	19.90	20.19	6,640,510	+0.15(+0.73%)
May 10, 2013	19.72	20.06	19.54	20.04	7,292,751	+0.32(+1.62%)
May 09, 2013	19.71	20.36	19.64	19.72	13,712,859	-0.01(-0.04%)
May 08, 2013	19.73	19.76	19.34	19.73	9,038,645	-0.01(-0.04%)
May 07, 2013	19.56	19.77	19.32	19.74	9,654,688	+0.20(+1.02%)
May 06, 2013	19.23	19.63	19.07	19.54	8,634,323	+0.28(+1.43%)
May 03, 2013	19.29	19.37	18.89	19.26	15,686,431	+0.34(+1.78%)
May 02, 2013	18.19	18.94	18.16	18.93	12,608,667	+0.89(+4.93%)

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.