Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.47	15.55	15.28	15.39	2,374,331,648	-0.03(-0.17%)
Jul 30, 2013	15.30	15.55	15.28	15.42	2,274,823,168	+0.19(+1.24%)
Jul 29, 2013	14.99	15.30	14.97	15.23	1,823,679,104	+0.23(+1.54%)
Jul 26, 2013	14.80	15.00	14.77	15.00	1,471,487,872	+0.08(+0.57%)
Jul 25, 2013	14.99	15.01	14.82	14.91	1,687,199,616	-0.07(-0.46%)
Jul 24, 2013	14.93	15.12	14.80	14.98	56,855,552	+0.73(+5.14%)
Jul 23, 2013	14.49	14.52	14.24	14.25	2,715,736,320	-0.25(-1.72%)
Jul 22, 2013	14.60	14.61	14.47	14.50	1,527,685,248	+0.05(+0.32%)
Jul 19, 2013	14.73	14.76	14.43	14.45	1,975,597,440	-0.23(-1.58%)
Jul 18, 2013	14.74	14.79	14.64	14.68	1,609,161,344	+0.05(+0.34%)
Jul 17, 2013	14.61	14.70	14.56	14.63	1,462,945,024	+0.00(+0.03%)
Jul 16, 2013	14.50	14.65	14.42	14.63	1,591,952,128	+0.09(+0.65%)
Jul 15, 2013	14.45	14.67	14.45	14.54	1,778,535,936	+0.03(+0.22%)
Jul 12, 2013	14.54	14.62	14.40	14.50	2,055,303,168	-0.03(-0.18%)
Jul 11, 2013	14.38	14.56	14.32	14.53	2,398,848,768	+0.22(+1.56%)
Jul 10, 2013	14.27	14.45	14.22	14.31	2,068,848,128	-0.06(-0.38%)
Jul 09, 2013	14.06	14.40	13.96	14.36	2,592,143,104	+0.25(+1.76%)
Jul 08, 2013	14.29	14.32	13.96	14.11	2,191,865,088	-0.08(-0.57%)
Jul 05, 2013	14.30	14.39	14.12	14.19	2,014,585,728	-0.11(-0.80%)
Jul 03, 2013	14.31	14.38	14.20	14.31	1,771,269,376	+0.08(+0.55%)
Jul 02, 2013	13.94	14.34	13.92	14.23	3,454,372,608	+0.32(+2.27%)
Jul 01, 2013	13.69	14.02	13.64	13.92	2,874,962,432	+0.43(+3.20%)
Jun 28, 2013	13.31	13.61	13.22	13.48	4,253,158,400	+0.09(+0.70%)
Jun 27, 2013	13.58	13.65	13.38	13.39	2,479,377,920	-0.15(-1.08%)
Jun 26, 2013	13.73	13.76	13.45	13.54	2,703,447,040	-0.16(-1.13%)
Jun 25, 2013	13.80	13.87	13.56	13.69	2,309,673,984	+0.00(+0.02%)
Jun 24, 2013	13.85	13.90	13.54	13.69	3,534,366,208	-0.37(-2.65%)
Jun 21, 2013	14.23	14.28	13.88	14.06	3,537,104,128	-0.11(-0.80%)
Jun 20, 2013	14.26	14.49	14.12	14.17	2,626,890,752	-0.21(-1.46%)
Jun 19, 2013	14.67	14.68	14.38	14.38	2,285,980,160	-0.30(-2.03%)
Jun 18, 2013	14.68	14.79	14.63	14.68	1,433,796,480	-0.01(-0.05%)
Jun 17, 2013	14.67	14.82	14.63	14.69	1,907,172,480	+0.07(+0.45%)
Jun 14, 2013	14.81	14.84	14.57	14.62	1,998,714,496	-0.20(-1.36%)
Jun 13, 2013	14.71	14.87	14.58	14.82	2,101,393,152	+0.13(+0.87%)
Jun 12, 2013	14.95	15.00	14.67	14.70	1,949,907,200	-0.18(-1.24%)
Jun 11, 2013	14.82	15.06	14.74	14.88	2,103,451,648	-0.04(-0.29%)
Jun 10, 2013	15.12	15.27	14.85	14.92	3,309,453,056	-0.10(-0.66%)
Jun 07, 2013	14.84	15.07	14.72	15.02	2,974,080,000	+0.11(+0.76%)
Jun 06, 2013	15.15	15.20	14.76	14.91	3,065,231,104	-0.23(-1.49%)
Jun 05, 2013	15.15	15.33	15.09	15.14	2,136,367,488	-0.14(-0.93%)
Jun 04, 2013	15.41	15.45	15.21	15.28	2,152,094,464	-0.05(-0.31%)
Jun 03, 2013	15.33	15.38	15.05	15.33	2,737,474,048	+0.03(+0.22%)
May 31, 2013	15.39	15.54	15.29	15.29	2,825,331,456	-0.06(-0.41%)
May 30, 2013	15.15	15.46	15.12	15.36	2,599,018,752	+0.23(+1.49%)
May 29, 2013	14.96	15.22	14.94	15.13	2,430,343,680	+0.12(+0.80%)
May 28, 2013	15.30	15.34	14.99	15.01	2,838,876,672	-0.13(-0.83%)
May 24, 2013	14.99	15.15	14.97	15.14	2,030,333,184	+0.10(+0.68%)
May 23, 2013	14.82	15.17	14.82	15.04	2,595,354,368	+0.03(+0.18%)
May 22, 2013	15.10	15.25	14.90	15.01	3,257,146,112	+0.06(+0.38%)
May 21, 2013	14.90	15.15	14.77	14.95	3,352,599,552	-0.11(-0.74%)
May 20, 2013	14.69	15.16	14.63	15.06	3,319,930,880	+0.33(+2.23%)
May 17, 2013	14.93	14.97	14.66	14.73	3,145,883,392	-0.04(-0.30%)
May 16, 2013	14.39	14.89	14.24	14.78	139,689,984	+0.19(+1.34%)
May 15, 2013	14.93	15.00	14.36	14.58	1,157,255,168	-0.88(-5.69%)
May 13, 2013	15.35	15.57	15.35	15.46	2,330,156,032	+0.06(+0.39%)
May 10, 2013	15.57	15.63	15.32	15.40	2,461,777,408	-0.13(-0.83%)
May 09, 2013	15.64	15.74	15.49	15.53	2,929,616,128	-0.24(-1.50%)
May 08, 2013	15.61	15.82	15.50	15.77	3,475,279,872	+0.18(+1.13%)
May 07, 2013	15.81	15.83	15.42	15.59	3,557,310,464	-0.07(-0.45%)
May 06, 2013	15.49	15.71	15.45	15.66	3,652,086,016	+0.36(+2.38%)
May 03, 2013	15.34	15.41	15.27	15.30	2,656,848,640	+0.15(+1.00%)
May 02, 2013	15.02	15.25	14.98	15.15	3,101,942,528	+0.21(+1.42%)

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.