Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.05	20.53	19.75	19.76	0	-0.25(-1.26%)
Jul 30, 2013	21.11	21.37	20.01	20.01	0	-1.07(-5.08%)
Jul 29, 2013	22.03	22.06	20.84	21.08	0	+0.20(+0.97%)
Jul 26, 2013	20.61	21.19	20.57	20.88	0	+0.04(+0.20%)
Jul 25, 2013	20.15	20.97	20.15	20.84	0	+0.56(+2.76%)
Jul 24, 2013	20.03	20.29	19.68	20.28	0	+0.31(+1.54%)
Jul 23, 2013	20.42	20.68	19.82	19.97	0	-0.41(-2.03%)
Jul 22, 2013	20.75	21.06	20.27	20.38	0	-0.46(-2.18%)
Jul 19, 2013	21.45	21.60	20.57	20.84	1,788,690	-0.62(-2.87%)
Jul 18, 2013	21.25	21.61	21.18	21.46	0	+0.19(+0.90%)
Jul 17, 2013	20.92	21.36	20.92	21.26	848,229	+0.14(+0.65%)
Jul 16, 2013	21.83	21.96	21.03	21.13	0	-0.80(-3.64%)
Jul 15, 2013	21.97	22.12	21.77	21.92	940,232	+0.04(+0.19%)
Jul 12, 2013	21.39	22.16	21.32	21.88	0	+0.41(+1.89%)
Jul 11, 2013	22.08	22.17	21.32	21.48	0	-0.33(-1.51%)
Jul 10, 2013	22.21	22.36	21.29	21.81	0	-0.49(-2.20%)
Jul 09, 2013	22.10	22.41	21.77	22.30	0	+0.27(+1.21%)
Jul 08, 2013	20.84	22.16	20.84	22.03	0	+1.30(+6.29%)
Jul 05, 2013	21.07	21.07	20.45	20.73	0	+0.08(+0.41%)
Jul 03, 2013	20.37	20.84	20.34	20.64	0	+0.09(+0.44%)
Jul 02, 2013	20.44	21.00	20.38	20.55	0	+0.04(+0.17%)
Jul 01, 2013	20.92	20.92	20.09	20.52	0	-0.06(-0.27%)
Jun 28, 2013	20.56	20.81	20.40	20.57	4,286,147	-0.11(-0.54%)
Jun 27, 2013	21.04	21.27	20.61	20.68	0	-0.29(-1.37%)
Jun 26, 2013	20.22	21.29	20.17	20.97	0	+0.92(+4.58%)
Jun 25, 2013	19.63	20.13	19.44	20.05	1,562,465	+0.64(+3.32%)
Jun 24, 2013	19.60	19.71	18.92	19.41	0	-0.50(-2.53%)
Jun 21, 2013	19.69	20.03	19.07	19.91	3,130,766	+0.35(+1.79%)
Jun 20, 2013	20.03	20.78	19.54	19.56	0	-0.89(-4.35%)
Jun 19, 2013	19.87	20.71	19.87	20.45	0	+0.44(+2.21%)
Jun 18, 2013	19.91	20.51	19.79	20.01	0	+0.08(+0.42%)
Jun 17, 2013	19.41	20.33	19.30	19.93	0	+0.74(+3.83%)
Jun 14, 2013	18.95	19.27	18.72	19.19	0	+0.18(+0.92%)
Jun 13, 2013	17.60	19.18	17.56	19.02	4,208,584	+2.14(+12.70%)
Jun 12, 2013	17.64	17.75	16.84	16.87	1,185,786	-0.66(-3.76%)
Jun 11, 2013	17.14	17.64	16.78	17.53	1,948,015	+0.07(+0.40%)
Jun 10, 2013	17.79	18.49	17.31	17.46	0	-0.32(-1.81%)
Jun 07, 2013	17.20	17.88	17.12	17.79	0	+0.50(+2.88%)
Jun 06, 2013	16.73	17.32	16.73	17.29	3,142,010	+0.46(+2.70%)
Jun 05, 2013	17.90	18.10	16.76	16.83	0	-1.06(-5.95%)
Jun 04, 2013	18.19	18.66	17.80	17.90	0	-0.32(-1.73%)
Jun 03, 2013	18.94	18.96	17.79	18.21	2,853,526	-0.72(-3.81%)
May 31, 2013	19.00	19.16	18.83	18.93	4,087,855	-0.25(-1.31%)
May 30, 2013	19.05	19.23	18.79	19.19	1,207,590	+0.16(+0.85%)
May 29, 2013	18.78	19.19	18.37	19.02	1,686,711	-0.05(-0.28%)
May 28, 2013	18.70	19.18	18.58	19.08	1,750,022	+0.60(+3.22%)
May 24, 2013	18.31	18.49	18.14	18.48	0	-0.10(-0.52%)
May 23, 2013	17.99	18.74	17.83	18.58	0	+0.22(+1.21%)
May 22, 2013	18.40	18.95	18.15	18.36	0	-0.14(-0.75%)
May 21, 2013	18.18	18.57	17.85	18.50	0	+0.28(+1.53%)
May 20, 2013	18.51	18.68	18.08	18.22	0	-0.42(-2.24%)
May 17, 2013	18.54	18.72	18.08	18.64	0	+0.14(+0.75%)
May 16, 2013	18.94	19.21	18.42	18.50	2,186,593	-0.56(-2.93%)
May 15, 2013	19.06	19.44	18.89	19.05	0	-0.46(-2.36%)
May 13, 2013	19.40	19.84	18.84	19.51	0	-0.17(-0.85%)
May 10, 2013	19.76	20.55	19.31	19.68	0	+0.07(+0.36%)
May 09, 2013	18.81	19.74	18.81	19.61	0	+0.72(+3.84%)
May 08, 2013	18.88	19.02	18.80	18.89	0	-0.06(-0.29%)
May 07, 2013	18.93	19.05	18.80	18.94	0	-0.01(-0.04%)
May 06, 2013	18.99	19.03	18.85	18.95	0	+0.01(+0.07%)
May 03, 2013	18.98	18.98	18.80	18.93	0	+0.00(+0.00%)
May 02, 2013	19.08	19.16	18.76	18.93	12,765,180	-0.27(-1.41%)

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.