Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.01	16.01	15.84	15.90	731,045	-0.01(-0.09%)
Jul 30, 2013	16.02	16.07	15.89	15.92	613,170	-0.04(-0.25%)
Jul 29, 2013	16.00	16.08	15.86	15.96	444,577	-0.04(-0.22%)
Jul 26, 2013	15.83	16.06	15.82	15.99	525,397	+0.10(+0.63%)
Jul 25, 2013	15.65	15.91	15.65	15.89	434,661	+0.25(+1.62%)
Jul 24, 2013	15.71	15.81	15.59	15.64	451,961	+0.04(+0.25%)
Jul 23, 2013	15.43	15.72	15.39	15.60	416,800	+0.26(+1.69%)
Jul 22, 2013	15.36	15.38	15.22	15.34	311,929	+0.00(+0.00%)
Jul 19, 2013	15.40	15.43	15.17	15.34	547,087	-0.06(-0.39%)
Jul 18, 2013	15.36	15.47	15.25	15.40	585,685	+0.13(+0.86%)
Jul 17, 2013	15.19	15.35	15.16	15.27	456,358	+0.15(+0.97%)
Jul 16, 2013	15.23	15.24	15.03	15.12	424,647	-0.12(-0.82%)
Jul 15, 2013	15.24	15.43	15.21	15.25	557,444	+0.05(+0.30%)
Jul 12, 2013	14.99	15.33	14.95	15.20	560,395	+0.22(+1.45%)
Jul 11, 2013	14.99	15.11	14.95	14.98	958,728	+0.19(+1.28%)
Jul 10, 2013	14.58	14.82	14.57	14.80	756,018	+0.24(+1.66%)
Jul 09, 2013	14.55	14.60	14.44	14.55	287,897	+0.08(+0.57%)
Jul 08, 2013	14.43	14.50	14.39	14.47	440,812	+0.08(+0.57%)
Jul 05, 2013	14.35	14.48	14.32	14.39	335,924	+0.10(+0.67%)
Jul 03, 2013	14.30	14.40	14.23	14.29	554,213	-0.01(-0.05%)
Jul 02, 2013	14.33	14.38	14.19	14.30	506,252	+0.01(+0.05%)
Jul 01, 2013	14.51	14.57	14.29	14.29	264,392	-0.14(-0.94%)
Jun 28, 2013	14.02	14.56	13.98	14.43	1,590,385	+0.38(+2.74%)
Jun 27, 2013	14.13	14.26	14.00	14.04	1,734,382	-0.07(-0.48%)
Jun 26, 2013	14.23	14.34	14.09	14.11	839,850	+0.02(+0.13%)
Jun 25, 2013	13.93	14.12	13.71	14.09	848,525	+0.21(+1.49%)
Jun 24, 2013	14.02	14.04	13.65	13.89	772,408	-0.31(-2.18%)
Jun 21, 2013	14.41	14.44	14.18	14.20	888,498	-0.24(-1.68%)
Jun 20, 2013	14.48	14.54	14.32	14.44	786,415	-0.23(-1.55%)
Jun 19, 2013	14.66	14.91	14.66	14.67	520,775	+0.02(+0.12%)
Jun 18, 2013	14.38	14.76	14.37	14.65	550,613	+0.25(+1.76%)
Jun 17, 2013	14.44	14.49	14.32	14.40	297,473	+0.02(+0.17%)
Jun 14, 2013	14.35	14.53	14.30	14.37	527,244	-0.01(-0.07%)
Jun 13, 2013	14.02	14.40	13.86	14.38	666,229	+0.36(+2.57%)
Jun 12, 2013	14.49	14.50	13.97	14.02	714,984	-0.39(-2.72%)
Jun 11, 2013	14.48	14.57	14.28	14.41	517,011	-0.18(-1.24%)
Jun 10, 2013	14.58	14.66	14.53	14.60	491,106	-0.02(-0.12%)
Jun 07, 2013	14.62	14.63	14.45	14.61	1,454,986	+0.10(+0.66%)
Jun 06, 2013	14.17	14.53	14.14	14.52	700,062	+0.30(+2.10%)
Jun 05, 2013	14.37	14.41	14.06	14.22	629,198	-0.09(-0.62%)
Jun 04, 2013	14.72	14.72	14.27	14.31	822,373	-0.31(-2.10%)
Jun 03, 2013	14.75	14.76	14.49	14.61	906,764	-0.11(-0.77%)
May 31, 2013	14.80	14.81	14.65	14.73	674,154	-0.13(-0.86%)
May 30, 2013	14.82	14.88	14.70	14.86	492,709	+0.05(+0.31%)
May 29, 2013	14.74	14.87	14.70	14.81	464,918	+0.03(+0.17%)
May 28, 2013	14.71	14.92	14.65	14.79	682,891	+0.28(+1.91%)
May 24, 2013	14.51	14.52	14.44	14.51	360,271	-0.10(-0.66%)
May 23, 2013	14.66	14.67	14.29	14.60	723,948	-0.08(-0.56%)
May 22, 2013	14.75	14.95	14.64	14.69	701,679	-0.07(-0.46%)
May 21, 2013	14.73	14.95	14.71	14.75	786,552	+0.04(+0.27%)
May 20, 2013	14.82	14.82	14.69	14.71	430,529	-0.12(-0.84%)
May 17, 2013	14.70	14.92	14.66	14.84	730,113	+0.02(+0.14%)
May 16, 2013	14.87	14.92	14.76	14.82	888,237	-0.06(-0.38%)
May 15, 2013	14.96	15.02	14.82	14.87	1,187,732	-0.04(-0.28%)
May 13, 2013	14.96	14.99	14.82	14.92	1,031,428	-0.04(-0.28%)
May 10, 2013	15.14	15.16	14.86	14.96	896,454	-0.18(-1.17%)
May 09, 2013	15.04	15.24	15.02	15.14	1,228,590	+0.13(+0.87%)
May 08, 2013	14.84	15.02	14.84	15.01	1,050,627	+0.14(+0.95%)
May 07, 2013	14.74	14.90	14.70	14.86	1,365,253	+0.20(+1.33%)
May 06, 2013	14.76	14.85	14.57	14.67	822,271	-0.06(-0.41%)
May 03, 2013	14.88	14.85	14.68	14.73	1,472,397	+0.16(+1.10%)
May 02, 2013	14.73	14.97	14.57	14.57	1,610,064	+0.15(+1.01%)

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.