Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.89	16.89	16.83	16.88	3,401,650	-0.01(-0.03%)
Jul 30, 2013	16.92	16.92	16.87	16.89	1,372,956	+0.00(+0.00%)
Jul 29, 2013	16.87	16.90	16.85	16.89	1,240,549	+0.01(+0.07%)
Jul 26, 2013	16.91	16.91	16.85	16.88	1,543,978	+0.01(+0.03%)
Jul 25, 2013	16.92	16.92	16.83	16.87	2,079,336	-0.05(-0.29%)
Jul 24, 2013	16.96	16.96	16.91	16.92	4,647,265	-0.02(-0.13%)
Jul 23, 2013	16.97	16.97	16.93	16.94	1,143,704	+0.00(+0.00%)
Jul 22, 2013	16.95	16.96	16.91	16.94	1,588,704	+0.02(+0.13%)
Jul 19, 2013	16.93	16.93	16.89	16.92	1,434,146	+0.02(+0.10%)
Jul 18, 2013	16.91	16.92	16.87	16.91	2,927,391	+0.04(+0.26%)
Jul 17, 2013	16.86	16.88	16.85	16.86	2,011,918	+0.01(+0.03%)
Jul 16, 2013	16.87	16.88	16.82	16.86	1,020,913	-0.02(-0.10%)
Jul 15, 2013	16.82	16.87	16.78	16.87	1,355,914	+0.07(+0.43%)
Jul 12, 2013	16.74	16.80	16.73	16.80	3,450,066	+0.03(+0.16%)
Jul 11, 2013	16.79	16.79	16.69	16.77	3,580,604	+0.15(+0.90%)
Jul 10, 2013	16.66	16.66	16.60	16.62	1,522,798	-0.02(-0.10%)
Jul 09, 2013	16.64	16.65	16.59	16.64	1,590,927	+0.06(+0.33%)
Jul 08, 2013	16.55	16.61	16.55	16.59	1,263,191	+0.08(+0.47%)
Jul 05, 2013	16.63	16.63	16.51	16.51	1,015,347	-0.14(-0.86%)
Jul 03, 2013	16.64	16.66	16.60	16.65	628,087	+0.00(+0.00%)
Jul 02, 2013	16.65	16.66	16.62	16.65	9,634,054	+0.01(+0.07%)
Jul 01, 2013	16.66	16.66	16.61	16.64	1,287,507	-0.01(-0.03%)
Jun 28, 2013	16.65	16.69	16.60	16.65	2,193,312	+0.10(+0.60%)
Jun 26, 2013	16.46	16.57	16.46	16.55	1,936,666	+0.09(+0.54%)
Jun 25, 2013	16.23	16.48	16.23	16.46	2,338,718	+0.19(+1.19%)
Jun 24, 2013	16.37	16.49	16.19	16.27	4,352,355	-0.17(-1.01%)
Jun 21, 2013	16.56	16.59	16.43	16.43	11,171,085	-0.16(-0.96%)
Jun 20, 2013	16.73	16.73	16.51	16.59	1,823,303	-0.19(-1.15%)
Jun 19, 2013	16.83	16.86	16.77	16.78	911,033	-0.05(-0.28%)
Jun 18, 2013	16.82	16.83	16.80	16.83	944,722	+0.04(+0.25%)
Jun 17, 2013	16.81	16.83	16.78	16.79	1,298,451	+0.01(+0.03%)
Jun 14, 2013	16.81	16.83	16.78	16.78	860,325	-0.02(-0.13%)
Jun 13, 2013	16.81	16.81	16.76	16.81	1,353,212	+0.02(+0.13%)
Jun 12, 2013	16.77	16.83	16.76	16.78	2,376,452	-0.02(-0.10%)
Jun 11, 2013	16.80	16.80	16.74	16.80	1,829,498	-0.02(-0.13%)
Jun 10, 2013	16.84	16.87	16.82	16.82	947,213	+0.02(+0.13%)
Jun 07, 2013	16.87	16.87	16.78	16.80	1,488,964	-0.02(-0.13%)
Jun 06, 2013	16.81	16.82	16.72	16.82	1,642,237	+0.04(+0.23%)
Jun 05, 2013	16.87	16.88	16.72	16.78	1,258,046	-0.06(-0.36%)
Jun 04, 2013	16.89	16.92	16.82	16.84	847,939	-0.08(-0.46%)
Jun 03, 2013	16.94	16.94	16.75	16.92	1,678,412	-0.08(-0.45%)
May 31, 2013	17.06	17.07	16.98	17.00	1,541,768	-0.06(-0.36%)
May 30, 2013	17.08	17.08	17.05	17.06	1,245,149	-0.03(-0.16%)
May 29, 2013	17.13	17.13	17.07	17.09	3,378,288	-0.02(-0.13%)
May 28, 2013	17.15	17.16	17.10	17.11	915,574	-0.02(-0.13%)
May 24, 2013	17.13	17.14	17.09	17.13	1,713,674	+0.01(+0.06%)
May 23, 2013	17.13	17.16	17.12	17.12	1,588,257	-0.03(-0.16%)
May 22, 2013	17.19	17.19	17.13	17.15	1,650,497	-0.03(-0.19%)
May 21, 2013	17.18	17.18	17.15	17.18	1,055,859	+0.02(+0.10%)
May 20, 2013	17.16	17.18	17.14	17.16	404,623	+0.01(+0.03%)
May 17, 2013	17.15	17.16	17.14	17.16	568,035	+0.03(+0.19%)
May 16, 2013	17.14	17.14	17.12	17.13	933,781	+0.00(+0.00%)
May 15, 2013	17.12	17.14	17.11	17.13	739,830	+0.00(+0.00%)
May 13, 2013	17.18	17.18	17.12	17.13	972,561	-0.03(-0.16%)
May 10, 2013	17.18	17.18	17.14	17.15	610,162	-0.02(-0.10%)
May 09, 2013	17.19	17.20	17.15	17.17	609,820	-0.01(-0.03%)
May 08, 2013	17.18	17.18	17.16	17.18	863,434	+0.02(+0.13%)
May 07, 2013	17.16	17.18	17.15	17.15	750,688	+0.00(+0.00%)
May 06, 2013	17.15	17.16	17.14	17.15	708,477	+0.01(+0.03%)
May 03, 2013	17.14	17.15	17.13	17.15	932,624	+0.02(+0.10%)
May 02, 2013	17.12	17.14	17.12	17.13	884,017	+0.03(+0.19%)

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.