Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.19	19.34	18.84	19.02	1,765,635	-0.35(-1.80%)
Jul 30, 2013	19.55	19.63	18.81	19.37	2,419,953	-0.27(-1.38%)
Jul 29, 2013	19.77	19.80	19.51	19.64	789,075	-0.09(-0.46%)
Jul 26, 2013	19.76	19.98	19.64	19.73	1,336,468	+0.05(+0.28%)
Jul 25, 2013	19.69	19.86	19.58	19.68	877,823	+0.04(+0.18%)
Jul 24, 2013	19.49	19.64	19.43	19.64	1,045,612	+0.15(+0.77%)
Jul 23, 2013	19.57	19.69	19.40	19.49	695,093	-0.04(-0.22%)
Jul 22, 2013	19.40	19.61	19.31	19.54	562,437	+0.20(+1.03%)
Jul 19, 2013	19.40	19.52	19.26	19.34	1,012,247	-0.06(-0.31%)
Jul 18, 2013	19.67	19.82	19.33	19.40	1,746,283	-0.29(-1.47%)
Jul 17, 2013	19.80	19.81	19.61	19.69	609,313	-0.04(-0.21%)
Jul 16, 2013	19.96	19.96	19.56	19.73	2,216,664	-0.24(-1.20%)
Jul 15, 2013	19.75	20.15	19.72	19.97	1,285,935	+0.22(+1.10%)
Jul 12, 2013	19.84	19.87	19.54	19.75	1,144,322	-0.13(-0.67%)
Jul 11, 2013	19.46	19.95	19.42	19.89	2,556,294	+0.56(+2.90%)
Jul 10, 2013	19.13	19.34	19.05	19.33	2,228,930	+0.19(+1.01%)
Jul 09, 2013	19.04	19.28	18.98	19.13	998,798	+0.16(+0.82%)
Jul 08, 2013	18.83	19.04	18.67	18.98	1,071,686	+0.23(+1.25%)
Jul 05, 2013	18.75	18.95	18.68	18.74	1,128,535	+0.01(+0.06%)
Jul 03, 2013	18.67	18.78	18.51	18.73	503,430	-0.04(-0.19%)
Jul 02, 2013	18.68	18.81	18.59	18.77	1,448,293	+0.08(+0.42%)
Jul 01, 2013	18.36	18.73	18.35	18.69	1,588,049	+0.34(+1.87%)
Jun 28, 2013	18.28	18.44	18.14	18.34	1,138,065	+0.02(+0.13%)
Jun 27, 2013	18.08	18.42	18.01	18.32	1,633,807	+0.34(+1.91%)
Jun 26, 2013	17.76	18.04	17.73	17.98	1,050,106	+0.26(+1.46%)
Jun 25, 2013	17.48	17.86	17.35	17.72	1,663,964	+0.28(+1.62%)
Jun 24, 2013	17.48	17.60	17.33	17.44	2,057,462	-0.20(-1.13%)
Jun 21, 2013	17.88	18.08	17.31	17.64	2,576,333	-0.07(-0.41%)
Jun 20, 2013	18.10	18.10	17.56	17.71	1,940,071	-0.49(-2.68%)
Jun 19, 2013	18.33	18.43	18.13	18.19	1,238,886	-0.19(-1.05%)
Jun 18, 2013	18.33	18.41	18.11	18.39	729,840	+0.04(+0.23%)
Jun 17, 2013	18.25	18.42	18.07	18.34	1,425,068	+0.20(+1.13%)
Jun 14, 2013	17.99	18.29	17.84	18.14	1,463,132	+0.09(+0.50%)
Jun 13, 2013	18.00	18.11	17.89	18.05	1,173,802	-0.01(-0.03%)
Jun 12, 2013	17.73	18.14	17.71	18.06	2,145,574	+0.45(+2.56%)
Jun 11, 2013	17.76	17.82	17.54	17.60	1,699,713	-0.26(-1.45%)
Jun 10, 2013	17.86	17.95	17.73	17.86	1,142,765	+0.05(+0.30%)
Jun 07, 2013	17.73	17.93	17.65	17.81	1,023,068	+0.15(+0.85%)
Jun 06, 2013	17.33	17.70	17.23	17.66	1,253,070	+0.31(+1.80%)
Jun 05, 2013	17.64	17.66	17.26	17.35	1,420,324	-0.35(-1.97%)
Jun 04, 2013	17.86	18.05	17.65	17.70	1,066,178	-0.19(-1.04%)
Jun 03, 2013	17.76	17.98	17.60	17.88	1,121,283	+0.13(+0.71%)
May 31, 2013	17.79	17.98	17.71	17.76	1,056,327	-0.12(-0.67%)
May 30, 2013	18.14	18.17	17.57	17.88	2,318,816	-0.25(-1.39%)
May 29, 2013	18.56	18.56	18.05	18.13	1,728,510	-0.46(-2.49%)
May 28, 2013	18.51	18.62	18.46	18.59	871,467	+0.23(+1.24%)
May 24, 2013	18.54	18.63	18.35	18.36	1,127,554	-0.21(-1.13%)
May 23, 2013	18.47	18.65	18.36	18.57	1,610,086	-0.09(-0.48%)
May 22, 2013	18.65	18.75	18.48	18.66	1,520,404	+0.07(+0.36%)
May 21, 2013	18.11	18.63	18.08	18.60	1,726,405	+0.55(+3.07%)
May 20, 2013	18.26	18.32	17.93	18.04	1,809,160	-0.10(-0.53%)
May 17, 2013	18.20	18.24	18.10	18.14	2,391,283	-0.04(-0.20%)
May 16, 2013	18.35	18.38	18.15	18.18	2,830,662	-0.14(-0.76%)
May 15, 2013	18.41	18.41	18.20	18.31	4,734,037	+0.23(+1.30%)
May 13, 2013	18.06	18.08	17.95	18.08	1,429,695	+0.00(+0.00%)
May 10, 2013	18.08	18.16	17.91	18.08	1,358,219	+0.03(+0.17%)
May 09, 2013	18.14	18.22	17.88	18.05	1,853,952	-0.13(-0.73%)
May 08, 2013	17.47	18.18	17.45	18.18	4,370,592	+0.81(+4.64%)
May 07, 2013	17.47	17.56	17.29	17.38	1,180,901	-0.02(-0.14%)
May 06, 2013	17.39	17.67	17.30	17.40	1,580,721	+0.06(+0.32%)
May 03, 2013	17.00	17.36	16.90	17.34	1,373,215	+0.45(+2.66%)
May 02, 2013	17.18	17.38	16.84	16.90	1,749,634	-0.21(-1.21%)

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.