Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.34	19.34	19.13	19.21	605,280	-0.02(-0.09%)
Jul 30, 2013	19.35	19.41	19.19	19.23	507,684	-0.05(-0.25%)
Jul 29, 2013	19.32	19.42	19.16	19.27	368,095	-0.04(-0.22%)
Jul 26, 2013	19.11	19.39	19.11	19.32	435,010	+0.12(+0.63%)
Jul 25, 2013	18.91	19.21	18.91	19.20	359,884	+0.31(+1.62%)
Jul 24, 2013	18.97	19.10	18.83	18.89	374,208	+0.05(+0.25%)
Jul 23, 2013	18.64	18.98	18.58	18.84	345,096	+0.31(+1.69%)
Jul 22, 2013	18.55	18.58	18.38	18.53	258,266	+0.00(+0.00%)
Jul 19, 2013	18.60	18.64	18.32	18.53	452,969	-0.07(-0.39%)
Jul 18, 2013	18.55	18.68	18.42	18.60	484,927	+0.16(+0.86%)
Jul 17, 2013	18.35	18.54	18.31	18.44	377,848	+0.18(+0.97%)
Jul 16, 2013	18.40	18.40	18.15	18.27	351,593	-0.15(-0.82%)
Jul 15, 2013	18.41	18.64	18.37	18.42	461,545	+0.06(+0.30%)
Jul 12, 2013	18.11	18.52	18.06	18.36	463,988	+0.26(+1.45%)
Jul 11, 2013	18.11	18.25	18.06	18.10	793,793	+0.23(+1.28%)
Jul 10, 2013	17.60	17.90	17.60	17.87	625,957	+0.29(+1.66%)
Jul 09, 2013	17.57	17.63	17.44	17.58	238,368	+0.10(+0.57%)
Jul 08, 2013	17.43	17.51	17.38	17.48	364,977	+0.10(+0.57%)
Jul 05, 2013	17.33	17.48	17.30	17.38	278,134	+0.12(+0.67%)
Jul 03, 2013	17.27	17.40	17.18	17.26	458,869	-0.01(-0.05%)
Jul 02, 2013	17.31	17.36	17.13	17.27	419,159	+0.01(+0.05%)
Jul 01, 2013	17.52	17.60	17.26	17.26	218,908	-0.16(-0.94%)
Jun 28, 2013	16.93	17.59	16.89	17.43	1,316,784	+0.46(+2.74%)
Jun 27, 2013	17.07	17.22	16.91	16.96	1,436,008	-0.08(-0.48%)
Jun 26, 2013	17.19	17.32	17.02	17.04	695,367	+0.02(+0.13%)
Jun 25, 2013	16.83	17.05	16.55	17.02	702,550	+0.25(+1.49%)
Jun 24, 2013	16.93	16.95	16.49	16.77	639,527	-0.37(-2.18%)
Jun 21, 2013	17.41	17.44	17.13	17.15	735,646	-0.29(-1.68%)
Jun 20, 2013	17.49	17.56	17.29	17.44	651,124	-0.28(-1.55%)
Jun 19, 2013	17.71	18.01	17.71	17.72	431,184	+0.02(+0.12%)
Jun 18, 2013	17.36	17.83	17.35	17.69	455,889	+0.31(+1.76%)
Jun 17, 2013	17.44	17.50	17.30	17.39	246,297	+0.03(+0.17%)
Jun 14, 2013	17.33	17.55	17.27	17.36	436,540	-0.01(-0.07%)
Jun 13, 2013	16.93	17.40	16.74	17.37	551,615	+0.43(+2.57%)
Jun 12, 2013	17.50	17.52	16.87	16.94	591,982	-0.47(-2.72%)
Jun 11, 2013	17.49	17.60	17.25	17.41	428,067	-0.22(-1.24%)
Jun 10, 2013	17.61	17.70	17.55	17.63	406,619	-0.02(-0.12%)
Jun 07, 2013	17.66	17.67	17.46	17.65	1,204,678	+0.12(+0.66%)
Jun 06, 2013	17.11	17.55	17.08	17.53	579,627	+0.36(+2.10%)
Jun 05, 2013	17.36	17.41	16.98	17.17	520,954	-0.11(-0.62%)
Jun 04, 2013	17.78	17.78	17.24	17.28	680,897	-0.37(-2.10%)
Jun 03, 2013	17.81	17.82	17.50	17.65	750,769	-0.14(-0.77%)
May 31, 2013	17.88	17.88	17.69	17.79	558,177	-0.15(-0.86%)
May 30, 2013	17.90	17.97	17.75	17.94	407,946	+0.06(+0.31%)
May 29, 2013	17.80	17.96	17.75	17.89	384,936	+0.03(+0.17%)
May 28, 2013	17.77	18.02	17.69	17.86	565,411	+0.34(+1.91%)
May 24, 2013	17.52	17.53	17.44	17.52	298,292	-0.12(-0.66%)
May 23, 2013	17.70	17.72	17.26	17.64	599,404	-0.10(-0.56%)
May 22, 2013	17.81	18.06	17.68	17.74	580,966	-0.08(-0.46%)
May 21, 2013	17.79	18.06	17.77	17.82	651,238	+0.05(+0.27%)
May 20, 2013	17.90	17.90	17.75	17.77	356,463	-0.15(-0.84%)
May 17, 2013	17.75	18.02	17.70	17.92	604,509	+0.03(+0.14%)
May 16, 2013	17.97	18.02	17.83	17.90	735,430	-0.07(-0.38%)
May 15, 2013	18.07	18.14	17.90	17.97	983,401	-0.11(-0.61%)
May 13, 2013	18.13	18.17	17.95	18.07	851,213	-0.05(-0.28%)
May 10, 2013	18.35	18.37	18.01	18.13	739,822	-0.21(-1.17%)
May 09, 2013	18.23	18.47	18.20	18.34	1,013,926	+0.16(+0.87%)
May 08, 2013	17.98	18.20	17.98	18.18	867,057	+0.17(+0.95%)
May 07, 2013	17.86	18.06	17.81	18.01	1,126,711	+0.24(+1.33%)
May 06, 2013	17.89	17.99	17.65	17.77	678,601	-0.07(-0.41%)
May 03, 2013	18.03	17.99	17.79	17.85	1,215,134	+0.19(+1.09%)
May 02, 2013	17.84	18.14	17.65	17.65	1,328,748	+0.18(+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.