Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.73	18.18	17.60	18.06	0	+0.95(+5.55%)
Jul 30, 2013	17.34	17.43	17.09	17.11	0	-0.28(-1.59%)
Jul 29, 2013	17.42	17.49	17.36	17.39	0	-0.13(-0.75%)
Jul 26, 2013	17.55	17.59	17.39	17.52	0	-0.18(-1.00%)
Jul 25, 2013	17.90	17.95	17.61	17.69	0	-0.32(-1.76%)
Jul 24, 2013	18.08	18.28	17.88	18.01	0	-0.07(-0.40%)
Jul 23, 2013	18.01	18.19	17.95	18.08	0	+0.08(+0.47%)
Jul 22, 2013	18.00	18.01	17.83	18.00	0	+0.14(+0.81%)
Jul 19, 2013	17.82	17.88	17.68	17.85	0	+0.09(+0.52%)
Jul 18, 2013	17.65	17.88	17.64	17.76	24,678,772	+0.18(+1.04%)
Jul 17, 2013	17.69	17.72	17.49	17.58	14,666,057	-0.04(-0.24%)
Jul 16, 2013	17.69	17.76	17.53	17.62	0	-0.06(-0.36%)
Jul 15, 2013	17.85	17.88	17.64	17.69	0	-0.21(-1.19%)
Jul 12, 2013	17.80	17.91	17.66	17.90	0	+0.09(+0.50%)
Jul 11, 2013	17.41	17.88	17.33	17.81	56,206,836	+0.62(+3.61%)
Jul 10, 2013	17.11	17.24	17.02	17.19	0	+0.10(+0.56%)
Jul 09, 2013	17.17	17.26	17.08	17.09	0	+0.10(+0.61%)
Jul 08, 2013	16.80	17.03	16.76	16.99	0	+0.28(+1.70%)
Jul 05, 2013	16.73	16.79	16.52	16.70	0	+0.22(+1.34%)
Jul 03, 2013	16.19	16.54	16.19	16.48	0	+0.16(+0.98%)
Jul 02, 2013	16.20	16.51	16.13	16.32	0	+0.04(+0.22%)
Jul 01, 2013	16.78	16.80	16.28	16.29	36,123,600	-0.36(-2.15%)
Jun 28, 2013	15.99	16.74	15.99	16.65	122,012,392	+0.58(+3.60%)
Jun 27, 2013	16.17	16.30	16.05	16.07	0	+0.04(+0.27%)
Jun 26, 2013	16.14	16.20	15.99	16.02	0	+0.01(+0.05%)
Jun 25, 2013	15.96	16.08	15.82	16.02	0	+0.16(+0.98%)
Jun 24, 2013	15.70	15.95	15.68	15.86	42,232,832	+0.00(+0.03%)
Jun 21, 2013	15.64	15.88	15.51	15.86	58,065,220	+0.34(+2.21%)
Jun 20, 2013	15.86	15.86	15.45	15.51	38,040,196	-0.52(-3.23%)
Jun 19, 2013	16.15	16.28	16.00	16.03	0	-0.07(-0.45%)
Jun 18, 2013	16.04	16.23	16.01	16.10	24,086,582	+0.12(+0.77%)
Jun 17, 2013	16.02	16.18	15.83	15.98	0	+0.14(+0.86%)
Jun 14, 2013	15.79	15.90	15.61	15.84	0	-0.00(-0.03%)
Jun 13, 2013	15.71	15.91	15.51	15.85	30,759,976	+0.09(+0.58%)
Jun 12, 2013	16.09	16.10	15.65	15.76	29,820,592	-0.26(-1.59%)
Jun 11, 2013	16.14	16.18	15.92	16.01	24,983,766	-0.20(-1.25%)
Jun 10, 2013	16.42	16.43	16.15	16.22	0	-0.20(-1.24%)
Jun 07, 2013	16.16	16.46	16.08	16.42	0	+0.37(+2.34%)
Jun 06, 2013	16.05	16.08	15.79	16.04	0	+0.02(+0.12%)
Jun 05, 2013	16.33	16.34	15.97	16.02	0	-0.29(-1.78%)
Jun 04, 2013	16.16	16.39	16.07	16.32	0	+0.18(+1.14%)
Jun 03, 2013	16.05	16.13	15.75	16.13	29,248,862	+0.12(+0.73%)
May 31, 2013	16.30	16.30	16.01	16.01	36,375,676	-0.31(-1.92%)
May 30, 2013	16.32	16.45	16.31	16.33	0	+0.06(+0.39%)
May 29, 2013	16.65	16.66	16.26	16.26	43,326,304	-0.41(-2.46%)
May 28, 2013	16.85	16.94	16.55	16.67	20,130,212	-0.05(-0.31%)
May 24, 2013	16.51	16.73	16.48	16.73	0	+0.05(+0.31%)
May 23, 2013	16.58	16.69	16.49	16.67	26,995,304	+0.02(+0.10%)
May 22, 2013	16.72	17.00	16.56	16.66	29,418,438	-0.18(-1.07%)
May 21, 2013	16.59	16.91	16.56	16.84	0	+0.28(+1.71%)
May 20, 2013	16.93	16.97	16.47	16.55	0	-0.45(-2.63%)
May 17, 2013	17.21	17.22	16.81	17.00	0	-0.09(-0.54%)
May 16, 2013	17.34	17.44	17.05	17.09	22,277,854	-0.34(-1.96%)
May 15, 2013	17.32	17.44	17.13	17.44	0	+0.21(+1.25%)
May 13, 2013	17.18	17.22	16.97	17.22	0	+0.04(+0.26%)
May 10, 2013	17.18	17.29	17.11	17.18	0	+0.05(+0.28%)
May 09, 2013	17.21	17.26	17.05	17.13	0	-0.13(-0.73%)
May 08, 2013	17.12	17.29	17.11	17.25	18,012,022	+0.09(+0.52%)
May 07, 2013	17.13	17.24	17.08	17.16	0	+0.11(+0.63%)
May 06, 2013	16.93	17.08	16.88	17.06	0	+0.10(+0.56%)
May 03, 2013	16.80	17.02	16.80	16.96	0	+0.17(+1.02%)
May 02, 2013	16.63	16.83	16.61	16.79	19,496,278	+0.10(+0.60%)

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.