Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.58	17.84	17.17	17.55	0	+0.57(+3.33%)
Jul 30, 2013	17.05	17.14	16.81	16.99	2,670,660	+0.02(+0.12%)
Jul 29, 2013	16.98	17.05	16.53	16.97	0	+0.15(+0.89%)
Jul 26, 2013	16.60	16.92	16.30	16.82	0	+0.41(+2.50%)
Jul 25, 2013	16.76	16.76	16.27	16.41	0	-0.18(-1.08%)
Jul 24, 2013	16.67	16.98	16.50	16.59	0	+0.11(+0.67%)
Jul 23, 2013	16.83	16.83	16.44	16.48	0	-0.08(-0.48%)
Jul 22, 2013	16.75	16.72	16.52	16.56	0	-0.12(-0.72%)
Jul 19, 2013	16.37	16.75	16.23	16.68	0	+0.25(+1.52%)
Jul 18, 2013	16.39	16.68	16.37	16.43	0	+0.08(+0.49%)
Jul 17, 2013	15.98	16.43	15.79	16.35	1,773,331	+0.45(+2.80%)
Jul 16, 2013	15.97	16.05	15.71	15.90	0	-0.02(-0.09%)
Jul 15, 2013	15.99	16.08	15.87	15.92	0	+0.04(+0.25%)
Jul 12, 2013	16.00	16.13	15.78	15.88	0	-0.16(-1.00%)
Jul 11, 2013	16.21	16.21	15.72	16.04	0	+0.14(+0.88%)
Jul 10, 2013	15.85	16.01	15.70	15.90	0	+0.09(+0.57%)
Jul 09, 2013	15.73	15.85	15.39	15.81	0	+0.30(+1.93%)
Jul 08, 2013	15.77	16.00	15.23	15.51	2,007,665	-0.19(-1.21%)
Jul 05, 2013	15.71	15.74	15.38	15.70	0	+0.27(+1.75%)
Jul 03, 2013	15.35	15.56	15.20	15.43	0	-0.01(-0.06%)
Jul 02, 2013	15.40	15.60	15.15	15.44	1,757,109	+0.07(+0.46%)
Jul 01, 2013	15.22	15.49	15.05	15.37	0	+0.40(+2.67%)
Jun 28, 2013	14.60	15.10	14.40	14.97	2,030,591	+0.40(+2.75%)
Jun 27, 2013	14.28	14.66	14.26	14.57	0	+0.36(+2.53%)
Jun 26, 2013	14.74	14.75	14.10	14.21	0	-0.42(-2.87%)
Jun 25, 2013	14.66	14.77	14.49	14.63	0	+0.10(+0.69%)
Jun 24, 2013	14.84	14.87	14.25	14.53	0	-0.51(-3.39%)
Jun 21, 2013	15.15	15.44	15.01	15.04	2,031,921	-0.08(-0.53%)
Jun 20, 2013	15.21	15.43	14.93	15.12	2,144,196	-0.24(-1.56%)
Jun 19, 2013	15.60	15.66	15.19	15.36	0	-0.30(-1.92%)
Jun 18, 2013	15.66	15.85	15.52	15.66	0	+0.07(+0.45%)
Jun 17, 2013	15.58	15.88	15.44	15.59	0	+0.13(+0.84%)
Jun 14, 2013	15.47	15.57	15.30	15.46	0	-0.04(-0.26%)
Jun 13, 2013	15.35	15.52	15.06	15.50	4,388,498	+0.13(+0.85%)
Jun 12, 2013	16.60	16.65	15.25	15.37	7,221,239	-1.44(-8.57%)
Jun 11, 2013	17.00	17.35	16.73	16.81	4,404,463	+0.27(+1.63%)
Jun 10, 2013	17.06	17.13	16.51	16.54	0	-0.44(-2.59%)
Jun 07, 2013	16.43	17.18	16.21	16.98	0	+0.90(+5.60%)
Jun 06, 2013	15.92	16.10	15.75	16.08	1,258,641	+0.10(+0.63%)
Jun 05, 2013	16.00	16.21	15.86	15.98	0	-0.10(-0.62%)
Jun 04, 2013	16.12	16.45	15.92	16.08	0	-0.18(-1.11%)
Jun 03, 2013	16.29	16.59	15.87	16.26	3,265,874	-0.38(-2.28%)
May 31, 2013	16.57	16.96	16.55	16.64	1,777,659	-0.02(-0.12%)
May 30, 2013	16.53	16.75	16.46	16.66	1,127,730	+0.21(+1.28%)
May 29, 2013	16.25	16.51	16.07	16.45	1,559,961	+0.17(+1.04%)
May 28, 2013	16.23	16.50	16.08	16.28	1,389,668	+0.26(+1.62%)
May 24, 2013	15.85	16.11	15.73	16.02	0	+0.07(+0.44%)
May 23, 2013	15.75	16.00	15.56	15.95	0	+0.07(+0.44%)
May 22, 2013	16.00	16.35	15.83	15.88	0	-0.19(-1.18%)
May 21, 2013	16.26	16.26	15.99	16.07	0	-0.14(-0.86%)
May 20, 2013	16.29	16.52	16.16	16.21	0	-0.12(-0.73%)
May 17, 2013	16.00	16.44	15.86	16.33	0	+0.31(+1.94%)
May 16, 2013	16.32	16.41	15.95	16.02	1,580,695	-0.32(-1.93%)
May 15, 2013	16.51	16.63	16.08	16.34	2,986,111	-0.06(-0.34%)
May 13, 2013	16.60	16.60	16.13	16.39	3,495,353	-0.05(-0.30%)
May 10, 2013	15.97	16.53	15.87	16.44	0	+0.45(+2.81%)
May 09, 2013	16.13	16.20	15.78	15.99	0	-0.23(-1.42%)
May 08, 2013	15.86	16.68	15.82	16.22	0	+0.47(+2.98%)
May 07, 2013	15.69	15.89	15.51	15.75	0	+0.14(+0.90%)
May 06, 2013	15.79	15.83	15.57	15.61	0	-0.07(-0.45%)
May 03, 2013	15.48	15.96	15.30	15.68	0	+0.38(+2.48%)
May 02, 2013	15.16	15.37	15.02	15.30	0	+0.19(+1.26%)

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.