Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.36	19.44	19.29	19.30	2,069,202	-0.02(-0.10%)
Jul 30, 2013	19.33	19.38	19.27	19.32	1,100,739	+0.03(+0.17%)
Jul 29, 2013	19.30	19.35	19.24	19.29	1,019,393	-0.05(-0.28%)
Jul 26, 2013	19.24	19.35	19.16	19.34	807,320	+0.03(+0.15%)
Jul 25, 2013	19.24	19.32	19.20	19.32	1,199,538	+0.06(+0.29%)
Jul 24, 2013	19.39	19.40	19.22	19.26	933,355	-0.02(-0.10%)
Jul 23, 2013	19.39	19.39	19.27	19.28	1,086,117	-0.07(-0.36%)
Jul 22, 2013	19.33	19.38	19.29	19.35	1,104,052	+0.03(+0.18%)
Jul 19, 2013	19.27	19.32	19.23	19.31	1,294,213	-0.01(-0.03%)
Jul 18, 2013	19.27	19.37	19.26	19.32	2,007,362	+0.05(+0.24%)
Jul 17, 2013	19.29	19.32	19.24	19.28	1,424,968	+0.06(+0.29%)
Jul 16, 2013	19.28	19.29	19.18	19.22	1,684,979	-0.06(-0.31%)
Jul 15, 2013	19.29	19.31	19.25	19.28	1,409,128	+0.02(+0.12%)
Jul 12, 2013	19.21	19.27	19.18	19.26	1,243,549	+0.03(+0.15%)
Jul 11, 2013	19.14	19.23	19.12	19.23	1,985,932	+0.29(+1.54%)
Jul 10, 2013	18.90	18.99	18.87	18.93	2,017,553	+0.03(+0.15%)
Jul 09, 2013	18.88	18.93	18.82	18.91	1,316,441	+0.14(+0.77%)
Jul 08, 2013	18.78	18.84	18.73	18.76	1,602,181	+0.07(+0.35%)
Jul 05, 2013	18.65	18.70	18.51	18.70	1,406,635	+0.18(+0.98%)
Jul 03, 2013	18.41	18.58	18.40	18.52	917,418	+0.03(+0.15%)
Jul 02, 2013	18.46	18.60	18.40	18.49	1,703,825	+0.02(+0.11%)
Jul 01, 2013	18.47	18.61	18.45	18.47	2,389,033	+0.13(+0.73%)
Jun 28, 2013	18.37	18.47	18.30	18.33	2,257,430	-0.09(-0.49%)
Jun 27, 2013	18.46	18.52	18.42	18.42	2,284,904	+0.08(+0.45%)
Jun 26, 2013	18.30	18.38	18.25	18.34	2,479,250	+0.18(+1.01%)
Jun 25, 2013	18.18	18.22	18.04	18.16	2,355,067	+0.16(+0.91%)
Jun 24, 2013	18.05	18.15	17.85	17.99	2,930,785	-0.23(-1.28%)
Jun 21, 2013	18.29	18.31	18.04	18.23	4,682,088	+0.05(+0.29%)
Jun 20, 2013	18.49	18.50	18.14	18.18	3,905,181	-0.48(-2.55%)
Jun 19, 2013	18.90	18.93	18.65	18.65	2,732,061	-0.25(-1.33%)
Jun 18, 2013	18.76	18.93	18.76	18.90	2,436,477	+0.14(+0.75%)
Jun 17, 2013	18.74	18.85	18.66	18.76	2,309,245	+0.13(+0.72%)
Jun 14, 2013	18.68	18.77	18.59	18.63	1,138,282	-0.09(-0.50%)
Jun 13, 2013	18.45	18.75	18.39	18.72	1,193,245	+0.27(+1.47%)
Jun 12, 2013	18.75	18.76	18.43	18.45	1,232,154	-0.17(-0.92%)
Jun 11, 2013	18.64	18.79	18.57	18.62	3,241,398	-0.18(-0.96%)
Jun 10, 2013	18.89	18.89	18.77	18.80	1,363,443	-0.02(-0.12%)
Jun 07, 2013	18.70	18.83	18.64	18.82	1,760,793	+0.24(+1.30%)
Jun 06, 2013	18.42	18.58	18.31	18.58	1,729,530	+0.16(+0.87%)
Jun 05, 2013	18.64	18.69	18.42	18.42	2,339,445	-0.27(-1.45%)
Jun 04, 2013	18.82	18.88	18.61	18.69	1,469,725	-0.09(-0.47%)
Jun 03, 2013	18.75	18.80	18.60	18.78	1,661,420	+0.09(+0.48%)
May 31, 2013	18.90	19.00	18.67	18.69	2,692,868	-0.25(-1.33%)
May 30, 2013	18.90	19.03	18.89	18.94	1,869,895	+0.08(+0.40%)
May 29, 2013	18.95	18.96	18.80	18.87	5,848,524	-0.17(-0.88%)
May 28, 2013	19.15	19.22	18.99	19.04	2,143,270	+0.11(+0.59%)
May 24, 2013	18.84	18.93	18.78	18.93	1,723,287	-0.01(-0.05%)
May 23, 2013	18.79	19.00	18.78	18.93	2,464,653	-0.05(-0.29%)
May 22, 2013	19.18	19.37	18.92	18.99	3,785,512	-0.17(-0.86%)
May 21, 2013	19.11	19.21	19.05	19.15	1,745,911	+0.05(+0.27%)
May 20, 2013	19.12	19.19	19.07	19.10	1,596,594	-0.04(-0.20%)
May 17, 2013	19.05	19.14	19.01	19.14	2,303,895	+0.16(+0.86%)
May 16, 2013	19.04	19.09	18.95	18.98	1,909,070	-0.09(-0.49%)
May 15, 2013	18.94	19.10	18.93	19.07	3,714,596	+0.26(+1.39%)
May 13, 2013	18.77	18.85	18.74	18.81	1,881,543	+0.02(+0.08%)
May 10, 2013	18.72	18.79	18.69	18.79	1,982,485	+0.09(+0.46%)
May 09, 2013	18.73	18.80	18.66	18.71	2,674,380	-0.02(-0.13%)
May 08, 2013	18.62	18.74	18.62	18.73	1,655,669	+0.08(+0.43%)
May 07, 2013	18.62	18.66	18.55	18.65	4,497,542	+0.08(+0.42%)
May 06, 2013	18.55	18.60	18.53	18.57	1,768,535	+0.05(+0.26%)
May 03, 2013	18.49	18.58	18.47	18.53	2,325,985	+0.20(+1.09%)
May 02, 2013	18.19	18.36	18.18	18.33	1,903,012	+0.18(+0.99%)

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.