Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.44	18.68	18.31	18.34	2,682,706	-0.04(-0.22%)
Jul 30, 2013	18.47	18.75	18.20	18.38	3,316,026	+0.03(+0.16%)
Jul 29, 2013	18.52	18.96	18.24	18.35	3,154,517	-0.24(-1.29%)
Jul 26, 2013	18.76	18.91	18.54	18.59	2,702,384	-0.35(-1.85%)
Jul 25, 2013	18.15	18.95	18.07	18.94	5,174,240	+1.05(+5.87%)
Jul 24, 2013	18.00	18.17	17.54	17.89	5,771,282	-0.05(-0.28%)
Jul 23, 2013	18.29	18.30	17.84	17.94	3,993,280	-0.39(-2.13%)
Jul 22, 2013	18.34	18.50	18.12	18.33	2,551,920	+0.03(+0.16%)
Jul 19, 2013	17.78	18.48	17.75	18.30	4,519,594	+0.19(+1.05%)
Jul 18, 2013	18.53	18.66	18.09	18.11	5,115,483	-0.41(-2.24%)
Jul 17, 2013	18.80	18.84	18.16	18.52	5,828,805	-0.21(-1.09%)
Jul 16, 2013	19.15	19.15	18.50	18.73	3,054,789	-0.39(-2.04%)
Jul 15, 2013	18.86	19.39	18.67	19.12	4,239,884	+0.29(+1.54%)
Jul 12, 2013	18.22	19.11	18.15	18.83	5,730,236	+0.61(+3.35%)
Jul 11, 2013	18.46	18.53	17.65	18.22	8,156,555	+0.25(+1.39%)
Jul 10, 2013	19.65	19.73	17.81	17.97	12,028,191	-1.68(-8.55%)
Jul 09, 2013	20.44	20.47	19.22	19.65	8,061,594	-0.87(-4.24%)
Jul 08, 2013	20.00	20.54	19.53	20.52	5,229,095	+0.58(+2.91%)
Jul 05, 2013	19.76	20.03	19.50	19.94	3,947,237	+0.51(+2.62%)
Jul 03, 2013	19.10	19.58	19.10	19.43	3,872,102	-0.11(-0.56%)
Jul 02, 2013	18.76	19.62	18.75	19.54	6,660,214	+0.59(+3.11%)
Jul 01, 2013	19.32	20.29	18.77	18.95	18,629,242	+0.55(+2.99%)
Jun 28, 2013	17.92	18.55	17.65	18.40	6,095,219	+0.67(+3.78%)
Jun 26, 2013	17.00	17.79	16.95	17.73	10,134,582	+1.32(+8.04%)
Jun 25, 2013	15.38	16.63	15.31	16.41	7,403,589	+1.28(+8.46%)
Jun 24, 2013	14.80	15.36	14.43	15.13	4,542,544	+0.14(+0.93%)
Jun 21, 2013	15.21	15.27	14.75	14.99	4,957,069	+0.06(+0.40%)
Jun 20, 2013	15.40	15.78	14.79	14.93	5,563,109	-0.73(-4.66%)
Jun 19, 2013	15.40	15.80	15.39	15.66	3,248,057	+0.11(+0.71%)
Jun 18, 2013	15.10	15.75	15.06	15.55	5,372,870	+0.47(+3.12%)
Jun 17, 2013	15.32	15.40	14.96	15.08	3,210,095	-0.32(-2.08%)
Jun 14, 2013	15.10	15.44	14.85	15.40	3,952,330	+0.17(+1.12%)
Jun 13, 2013	14.92	15.28	14.71	15.23	4,523,876	+0.13(+0.86%)
Jun 12, 2013	15.89	15.95	15.02	15.10	6,472,500	-0.25(-1.63%)
Jun 11, 2013	15.27	16.02	14.91	15.35	10,115,017	-0.14(-0.90%)
Jun 10, 2013	14.80	15.76	14.43	15.49	15,188,700	+0.37(+2.45%)
Jun 07, 2013	14.11	15.36	13.95	15.12	11,726,077	+0.81(+5.66%)
Jun 06, 2013	14.10	14.68	14.00	14.31	6,630,069	+0.11(+0.77%)
Jun 05, 2013	14.35	14.84	14.00	14.20	6,449,380	-0.19(-1.32%)
Jun 04, 2013	15.05	15.41	14.35	14.39	6,906,315	-0.83(-5.45%)
Jun 03, 2013	16.62	16.75	14.61	15.22	13,995,274	-1.80(-10.58%)
May 31, 2013	17.30	17.54	16.98	17.02	3,470,761	-0.42(-2.41%)
May 30, 2013	17.00	17.54	16.95	17.44	5,133,715	+0.47(+2.77%)
May 29, 2013	16.86	17.16	16.45	16.97	5,714,250	+0.06(+0.35%)
May 28, 2013	16.70	17.12	15.85	16.91	11,110,472	+0.48(+2.92%)
May 24, 2013	19.10	19.37	16.40	16.43	30,790,964	-0.73(-4.25%)
May 23, 2013	16.20	17.65	16.01	17.16	14,683,821	+0.68(+4.13%)
May 22, 2013	16.50	16.69	16.20	16.48	8,313,974	+0.28(+1.73%)
May 21, 2013	16.50	16.66	16.19	16.20	3,488,762	-0.18(-1.10%)
May 20, 2013	16.35	16.70	16.06	16.38	4,892,751	+0.32(+1.99%)
May 17, 2013	16.24	16.48	15.87	16.06	5,163,029	-0.42(-2.55%)
May 16, 2013	16.88	17.16	16.39	16.48	4,004,086	-0.09(-0.54%)
May 15, 2013	16.45	17.05	16.23	16.57	7,408,781	+0.89(+5.68%)
May 13, 2013	15.65	16.42	15.55	15.68	6,801,276	+0.10(+0.64%)
May 10, 2013	15.00	15.59	14.94	15.58	3,580,473	+0.50(+3.32%)
May 09, 2013	14.49	15.66	14.45	15.08	12,186,842	+0.72(+5.01%)
May 08, 2013	13.88	14.49	13.80	14.36	3,891,026	+0.42(+3.01%)
May 07, 2013	14.75	14.80	13.80	13.94	7,289,040	-0.74(-5.04%)
May 06, 2013	14.69	14.91	14.59	14.68	2,247,251	+0.02(+0.14%)
May 03, 2013	14.75	14.76	14.60	14.66	2,602,758	+0.12(+0.83%)
May 02, 2013	14.33	15.21	14.15	14.54	7,739,407	+0.29(+2.04%)

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.