Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	20.36	20.43	20.32	20.32	354,674	-0.01(-0.07%)
Jul 30, 2013	20.43	20.43	20.11	20.33	162,589	+0.03(+0.14%)
Jul 29, 2013	20.68	20.78	20.24	20.31	791,769	-0.36(-1.73%)
Jul 26, 2013	20.47	20.70	20.47	20.66	382,398	+0.06(+0.31%)
Jul 25, 2013	20.21	20.79	20.13	20.60	564,937	+0.78(+3.94%)
Jul 24, 2013	19.98	19.98	19.73	19.82	238,109	-0.08(-0.40%)
Jul 23, 2013	19.96	19.96	19.68	19.90	433,738	+0.07(+0.36%)
Jul 22, 2013	19.64	19.84	19.61	19.83	204,977	+0.24(+1.25%)
Jul 19, 2013	19.36	19.58	19.32	19.58	171,521	+0.23(+1.19%)
Jul 18, 2013	19.07	19.64	19.07	19.35	217,183	+0.34(+1.77%)
Jul 17, 2013	18.92	19.18	18.87	19.02	128,481	+0.20(+1.07%)
Jul 16, 2013	18.95	18.98	18.61	18.81	138,854	-0.09(-0.49%)
Jul 15, 2013	18.87	18.99	18.85	18.91	152,265	+0.10(+0.53%)
Jul 12, 2013	18.67	18.90	18.67	18.81	189,919	+0.10(+0.54%)
Jul 11, 2013	18.64	18.72	18.53	18.71	168,572	+0.27(+1.44%)
Jul 10, 2013	18.26	18.53	18.16	18.44	155,034	+0.13(+0.70%)
Jul 09, 2013	18.55	18.58	18.18	18.31	261,198	-0.08(-0.43%)
Jul 08, 2013	18.39	18.56	18.25	18.39	130,868	+0.11(+0.59%)
Jul 05, 2013	18.21	18.29	18.05	18.28	102,334	+0.37(+2.04%)
Jul 03, 2013	17.93	18.05	17.89	17.92	51,493	-0.04(-0.24%)
Jul 02, 2013	17.99	18.12	17.86	17.96	127,430	+0.00(+0.00%)
Jul 01, 2013	17.35	18.01	17.35	17.96	193,695	+0.48(+2.75%)
Jun 28, 2013	17.72	17.88	17.47	17.48	393,278	-0.32(-1.77%)
Jun 27, 2013	17.67	17.85	17.57	17.80	403,151	+0.21(+1.18%)
Jun 26, 2013	17.71	17.71	17.49	17.59	253,526	+0.04(+0.20%)
Jun 25, 2013	17.39	17.66	17.34	17.55	187,458	+0.32(+1.83%)
Jun 24, 2013	17.49	17.62	17.24	17.24	237,421	-0.49(-2.79%)
Jun 21, 2013	17.60	17.81	17.42	17.73	329,021	+0.16(+0.94%)
Jun 20, 2013	17.65	17.70	17.47	17.57	155,304	-0.31(-1.72%)
Jun 19, 2013	18.18	18.25	17.87	17.88	93,039	-0.29(-1.58%)
Jun 18, 2013	18.21	18.21	17.98	18.16	130,308	+0.04(+0.20%)
Jun 17, 2013	18.22	18.35	18.01	18.13	118,183	+0.11(+0.60%)
Jun 14, 2013	18.14	18.21	17.89	18.02	144,591	-0.11(-0.59%)
Jun 13, 2013	17.67	18.15	17.62	18.13	225,219	+0.55(+3.14%)
Jun 12, 2013	17.91	17.98	17.56	17.57	194,653	-0.16(-0.89%)
Jun 11, 2013	17.74	17.85	17.69	17.73	92,015	-0.19(-1.04%)
Jun 10, 2013	17.85	17.93	17.72	17.92	226,978	+0.20(+1.13%)
Jun 07, 2013	17.73	17.75	17.43	17.72	108,905	+0.14(+0.77%)
Jun 06, 2013	17.17	17.58	17.14	17.58	313,410	+0.48(+2.79%)
Jun 05, 2013	17.52	17.57	17.10	17.10	177,899	-0.43(-2.43%)
Jun 04, 2013	17.62	17.77	17.25	17.53	225,224	-0.01(-0.04%)
Jun 03, 2013	17.32	17.60	17.14	17.54	291,555	+0.26(+1.48%)
May 31, 2013	17.78	17.78	17.28	17.28	241,183	-0.57(-3.19%)
May 30, 2013	17.48	17.87	17.46	17.85	138,000	+0.41(+2.32%)
May 29, 2013	17.30	17.51	17.22	17.45	190,328	+0.06(+0.37%)
May 28, 2013	16.84	17.39	16.84	17.38	451,661	+0.76(+4.58%)
May 24, 2013	16.39	16.64	16.32	16.62	137,840	+0.19(+1.17%)
May 23, 2013	15.99	16.44	15.99	16.43	183,997	+0.29(+1.81%)
May 22, 2013	16.36	16.56	16.02	16.14	180,901	-0.26(-1.60%)
May 21, 2013	16.41	16.46	16.32	16.40	193,606	-0.04(-0.22%)
May 20, 2013	16.36	16.54	16.33	16.44	197,232	-0.01(-0.04%)
May 17, 2013	16.26	16.45	16.19	16.44	184,960	+0.31(+1.94%)
May 16, 2013	16.00	16.19	15.90	16.13	110,516	+0.04(+0.26%)
May 15, 2013	16.14	16.19	15.99	16.09	117,580	+0.07(+0.44%)
May 13, 2013	15.85	16.04	15.71	16.02	124,603	+0.18(+1.12%)
May 10, 2013	15.87	15.89	15.70	15.84	76,638	+0.01(+0.04%)
May 09, 2013	15.99	16.00	15.71	15.83	111,194	-0.14(-0.89%)
May 08, 2013	16.00	16.12	15.84	15.97	137,746	-0.08(-0.49%)
May 07, 2013	16.04	16.08	15.87	16.05	78,559	+0.09(+0.53%)
May 06, 2013	15.93	16.03	15.83	15.97	151,269	+0.01(+0.09%)
May 03, 2013	15.90	16.03	15.66	15.95	120,330	+0.29(+1.86%)
May 02, 2013	15.68	15.82	15.63	15.66	154,955	+0.11(+0.69%)

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.