Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.93	19.93	19.63	19.74	0	-0.11(-0.56%)
Jul 30, 2013	19.85	19.90	19.71	19.85	0	+0.13(+0.66%)
Jul 29, 2013	19.90	20.06	19.67	19.72	19,625,890	-0.23(-1.17%)
Jul 26, 2013	19.64	20.02	19.45	19.95	0	+0.29(+1.46%)
Jul 25, 2013	19.86	19.95	19.60	19.67	26,579,330	-0.23(-1.15%)
Jul 24, 2013	19.71	20.00	19.71	19.90	40,583,624	+0.18(+0.89%)
Jul 23, 2013	20.00	20.03	19.68	19.72	28,855,978	-0.26(-1.28%)
Jul 22, 2013	19.93	20.04	19.82	19.98	40,786,192	+0.05(+0.24%)
Jul 19, 2013	20.53	20.59	19.90	19.93	50,355,248	-0.51(-2.49%)
Jul 18, 2013	20.46	20.56	20.30	20.44	112,769,280	-1.41(-6.44%)
Jul 17, 2013	21.71	21.92	21.65	21.85	39,498,096	+0.15(+0.70%)
Jul 16, 2013	21.70	21.75	21.49	21.70	23,610,908	+0.14(+0.64%)
Jul 15, 2013	21.78	21.80	21.45	21.56	0	-0.23(-1.03%)
Jul 12, 2013	21.31	21.79	21.29	21.78	0	+0.44(+2.08%)
Jul 11, 2013	21.14	21.44	21.13	21.34	25,377,546	+0.38(+1.82%)
Jul 10, 2013	20.87	21.09	20.86	20.96	18,297,608	+0.15(+0.72%)
Jul 09, 2013	20.67	20.86	20.63	20.81	18,583,240	+0.30(+1.45%)
Jul 08, 2013	20.73	20.77	20.38	20.51	15,879,104	-0.05(-0.26%)
Jul 05, 2013	20.53	20.58	20.24	20.56	0	+0.26(+1.28%)
Jul 03, 2013	20.18	20.44	20.16	20.31	0	-0.06(-0.30%)
Jul 02, 2013	20.25	20.48	20.22	20.37	21,452,314	+0.16(+0.80%)
Jul 01, 2013	19.93	20.35	19.87	20.20	23,436,314	+0.45(+2.29%)
Jun 28, 2013	19.70	20.03	19.56	19.75	40,169,980	-0.16(-0.81%)
Jun 27, 2013	19.77	19.97	19.74	19.91	23,668,242	+0.31(+1.58%)
Jun 26, 2013	19.87	19.90	19.48	19.60	28,670,038	-0.12(-0.60%)
Jun 25, 2013	19.61	19.82	19.59	19.72	0	+0.31(+1.61%)
Jun 24, 2013	19.41	19.60	19.13	19.41	0	-0.12(-0.61%)
Jun 21, 2013	19.40	19.57	19.19	19.53	35,817,740	+0.15(+0.76%)
Jun 20, 2013	19.78	19.79	19.29	19.38	27,344,992	-0.57(-2.84%)
Jun 19, 2013	20.10	20.24	19.92	19.95	0	-0.13(-0.64%)
Jun 18, 2013	19.94	20.19	19.90	20.07	14,855,258	+0.19(+0.95%)
Jun 17, 2013	19.82	20.14	19.77	19.89	0	+0.30(+1.52%)
Jun 14, 2013	19.67	19.77	19.50	19.59	0	-0.07(-0.37%)
Jun 13, 2013	19.37	19.71	19.34	19.66	27,919,402	+0.28(+1.44%)
Jun 12, 2013	19.99	20.00	19.37	19.38	27,092,904	-0.50(-2.50%)
Jun 11, 2013	19.95	20.10	19.81	19.88	33,500,694	-0.46(-2.25%)
Jun 10, 2013	19.78	20.39	19.71	20.34	30,564,094	+0.69(+3.49%)
Jun 07, 2013	19.84	19.93	19.64	19.65	0	-0.03(-0.13%)
Jun 06, 2013	19.53	19.73	19.41	19.68	25,788,216	+0.06(+0.31%)
Jun 05, 2013	20.08	20.12	19.44	19.61	37,871,576	-0.47(-2.34%)
Jun 04, 2013	20.52	20.53	19.94	20.08	27,794,758	-0.31(-1.54%)
Jun 03, 2013	20.57	20.58	20.01	20.40	34,375,852	-0.26(-1.28%)
May 31, 2013	20.89	20.97	20.62	20.66	33,543,648	-0.38(-1.81%)
May 30, 2013	21.01	21.27	20.99	21.04	22,915,184	+0.02(+0.09%)
May 29, 2013	21.06	21.16	20.82	21.02	22,764,702	-0.18(-0.86%)
May 28, 2013	21.10	21.48	21.08	21.21	25,524,234	+0.34(+1.63%)
May 24, 2013	20.55	20.87	20.46	20.87	0	+0.06(+0.29%)
May 23, 2013	20.50	20.84	20.36	20.81	24,794,464	+0.03(+0.15%)
May 22, 2013	21.13	21.32	20.67	20.77	29,985,156	-0.21(-1.00%)
May 21, 2013	21.37	21.43	20.98	20.98	34,091,364	-0.38(-1.79%)
May 20, 2013	21.60	21.64	21.29	21.37	0	-0.29(-1.34%)
May 17, 2013	21.57	21.81	21.57	21.66	0	+0.35(+1.63%)
May 16, 2013	21.69	21.73	21.28	21.31	22,313,682	-0.32(-1.50%)
May 15, 2013	21.49	21.65	21.41	21.63	22,435,426	+0.50(+2.39%)
May 13, 2013	21.31	21.31	21.04	21.13	18,907,292	-0.12(-0.57%)
May 10, 2013	21.15	21.32	21.08	21.25	0	+0.18(+0.87%)
May 09, 2013	21.00	21.38	20.92	21.07	24,347,354	+0.08(+0.38%)
May 08, 2013	20.63	21.00	20.53	20.99	18,401,604	+0.39(+1.89%)
May 07, 2013	20.60	20.67	20.28	20.60	0	-0.06(-0.28%)
May 06, 2013	20.65	20.94	20.53	20.66	0	-0.05(-0.22%)
May 03, 2013	20.62	20.82	20.45	20.70	0	+0.25(+1.23%)
May 02, 2013	20.02	20.51	19.87	20.45	25,884,422	+0.44(+2.19%)

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.