Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.72	18.84	18.59	18.70	251,106	-0.01(-0.07%)
Jul 30, 2013	18.78	18.86	18.64	18.72	275,223	-0.01(-0.03%)
Jul 29, 2013	18.72	18.82	18.68	18.72	227,635	-0.01(-0.03%)
Jul 26, 2013	18.61	18.74	18.55	18.73	242,889	+0.03(+0.14%)
Jul 25, 2013	18.45	18.72	18.38	18.70	286,741	+0.22(+1.20%)
Jul 24, 2013	18.79	18.82	18.44	18.48	281,166	-0.29(-1.56%)
Jul 23, 2013	18.81	18.85	18.72	18.77	283,973	+0.01(+0.03%)
Jul 22, 2013	18.79	18.85	18.74	18.77	247,162	+0.05(+0.28%)
Jul 19, 2013	18.73	18.81	18.66	18.72	311,620	-0.03(-0.17%)
Jul 18, 2013	18.55	18.76	18.53	18.75	335,917	+0.22(+1.17%)
Jul 17, 2013	18.68	18.72	18.42	18.53	241,377	-0.03(-0.16%)
Jul 16, 2013	18.60	18.62	18.47	18.56	335,389	-0.03(-0.14%)
Jul 15, 2013	18.29	18.60	18.25	18.59	786,629	+0.29(+1.56%)
Jul 12, 2013	18.31	18.32	18.18	18.30	437,856	-0.05(-0.25%)
Jul 11, 2013	18.20	18.36	18.20	18.34	531,649	+0.27(+1.47%)
Jul 10, 2013	17.96	18.11	17.94	18.08	472,351	+0.11(+0.61%)
Jul 09, 2013	17.78	17.98	17.75	17.97	513,645	+0.22(+1.24%)
Jul 08, 2013	17.62	17.84	17.55	17.75	508,559	+0.21(+1.19%)
Jul 05, 2013	17.64	17.64	17.27	17.54	236,750	+0.08(+0.45%)
Jul 03, 2013	17.42	17.58	17.34	17.46	151,103	-0.03(-0.19%)
Jul 02, 2013	17.32	17.62	17.28	17.49	382,288	+0.05(+0.26%)
Jul 01, 2013	17.54	17.63	17.33	17.45	536,678	-0.11(-0.63%)
Jun 28, 2013	17.49	17.64	17.36	17.56	529,036	+0.04(+0.22%)
Jun 27, 2013	17.45	17.58	17.42	17.52	461,268	+0.18(+1.01%)
Jun 26, 2013	17.47	17.57	17.30	17.34	463,109	-0.01(-0.07%)
Jun 25, 2013	17.34	17.42	17.10	17.36	427,225	+0.18(+1.06%)
Jun 24, 2013	17.06	17.29	16.94	17.18	496,436	+0.00(+0.00%)
Jun 21, 2013	16.84	17.18	16.77	17.18	1,057,529	+0.44(+2.60%)
Jun 20, 2013	17.05	17.16	16.69	16.74	693,768	-0.47(-2.76%)
Jun 19, 2013	17.60	17.60	17.14	17.21	480,450	-0.42(-2.36%)
Jun 18, 2013	17.44	17.68	17.37	17.63	404,295	+0.23(+1.34%)
Jun 17, 2013	17.55	17.70	17.36	17.40	315,353	-0.08(-0.45%)
Jun 14, 2013	17.58	17.65	17.40	17.47	391,261	-0.09(-0.52%)
Jun 13, 2013	17.21	17.64	17.19	17.57	758,119	+0.34(+2.00%)
Jun 12, 2013	17.57	17.58	17.19	17.22	376,161	-0.23(-1.30%)
Jun 11, 2013	17.42	17.57	17.21	17.45	641,633	-0.07(-0.41%)
Jun 10, 2013	17.51	17.57	17.41	17.52	293,483	+0.04(+0.22%)
Jun 07, 2013	17.60	17.64	17.30	17.48	559,749	+0.00(+0.00%)
Jun 06, 2013	17.27	17.71	17.22	17.48	494,400	+0.20(+1.13%)
Jun 05, 2013	17.38	17.54	17.28	17.29	484,388	-0.16(-0.89%)
Jun 04, 2013	17.53	17.62	17.29	17.44	774,244	-0.08(-0.45%)
Jun 03, 2013	17.40	17.61	17.23	17.52	791,574	+0.16(+0.94%)
May 31, 2013	17.45	17.58	17.34	17.36	494,252	-0.14(-0.82%)
May 30, 2013	17.38	17.70	17.38	17.50	627,416	+0.29(+1.66%)
May 29, 2013	17.64	17.64	17.16	17.21	726,152	-0.52(-2.93%)
May 28, 2013	17.95	18.03	17.64	17.73	674,343	-0.10(-0.55%)
May 24, 2013	17.97	18.00	17.77	17.83	377,959	-0.20(-1.12%)
May 23, 2013	18.04	18.08	17.70	18.03	637,141	-0.15(-0.82%)
May 22, 2013	18.58	18.73	18.04	18.18	653,299	-0.44(-2.34%)
May 21, 2013	18.72	18.75	18.53	18.62	633,663	-0.11(-0.61%)
May 20, 2013	18.73	18.81	18.65	18.73	524,350	+0.02(+0.10%)
May 17, 2013	18.58	18.71	18.53	18.71	454,467	+0.13(+0.73%)
May 16, 2013	18.62	18.72	18.53	18.58	271,142	-0.09(-0.48%)
May 15, 2013	18.48	18.82	18.44	18.67	443,752	+0.32(+1.72%)
May 13, 2013	18.51	18.51	18.34	18.35	449,422	-0.17(-0.90%)
May 10, 2013	18.38	18.54	18.34	18.52	442,408	+0.21(+1.12%)
May 09, 2013	18.64	18.65	18.31	18.31	456,451	-0.30(-1.62%)
May 08, 2013	18.56	18.63	18.47	18.62	579,256	+0.06(+0.35%)
May 07, 2013	18.29	18.56	18.26	18.55	500,964	+0.32(+1.73%)
May 06, 2013	18.58	18.61	18.24	18.24	571,270	-0.33(-1.77%)
May 03, 2013	18.51	18.65	18.31	18.56	549,536	+0.26(+1.40%)
May 02, 2013	18.18	18.38	18.04	18.31	650,483	+0.28(+1.57%)

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.