Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.06	15.06	14.64	14.83	1,033,202	-0.18(-1.21%)
Jul 30, 2013	15.11	15.15	14.92	15.01	583,563	-0.06(-0.41%)
Jul 29, 2013	15.13	15.18	15.01	15.07	883,605	-0.08(-0.51%)
Jul 26, 2013	15.13	15.18	15.04	15.14	492,874	-0.08(-0.56%)
Jul 25, 2013	15.25	15.35	15.16	15.23	944,393	-0.10(-0.63%)
Jul 24, 2013	15.70	15.70	15.24	15.33	1,494,216	-0.32(-2.04%)
Jul 23, 2013	15.87	15.88	15.55	15.65	1,444,464	-0.27(-1.72%)
Jul 22, 2013	15.73	15.93	15.72	15.92	611,545	+0.19(+1.20%)
Jul 19, 2013	15.86	15.95	15.72	15.73	602,542	-0.19(-1.19%)
Jul 18, 2013	15.88	16.00	15.73	15.92	867,534	+0.08(+0.47%)
Jul 17, 2013	15.78	15.88	15.67	15.84	541,434	+0.16(+1.02%)
Jul 16, 2013	15.72	15.88	15.65	15.68	884,833	+0.00(+0.00%)
Jul 15, 2013	15.73	15.89	15.65	15.68	1,756,093	-0.14(-0.88%)
Jul 12, 2013	16.01	16.08	15.81	15.82	739,579	-0.23(-1.44%)
Jul 11, 2013	15.95	16.05	15.87	16.05	1,139,316	+0.30(+1.91%)
Jul 10, 2013	15.63	15.77	15.52	15.75	666,401	+0.10(+0.62%)
Jul 09, 2013	15.59	15.70	15.55	15.66	748,993	+0.13(+0.81%)
Jul 08, 2013	15.65	15.74	15.52	15.53	734,911	-0.12(-0.75%)
Jul 05, 2013	15.61	15.65	15.17	15.65	1,484,911	+0.06(+0.40%)
Jul 03, 2013	15.77	15.77	15.06	15.59	1,279,123	-0.21(-1.35%)
Jul 02, 2013	15.33	15.81	15.33	15.80	1,553,981	+0.49(+3.21%)
Jul 01, 2013	15.27	15.38	15.20	15.31	1,417,300	+0.18(+1.16%)
Jun 28, 2013	15.05	15.22	14.96	15.14	2,316,626	+0.04(+0.24%)
Jun 27, 2013	14.85	15.18	14.84	15.10	1,295,381	+0.27(+1.82%)
Jun 26, 2013	14.78	14.98	14.75	14.83	1,484,947	+0.14(+0.97%)
Jun 25, 2013	14.57	14.76	14.34	14.69	1,327,122	+0.20(+1.40%)
Jun 24, 2013	14.17	14.83	14.01	14.48	1,111,675	+0.15(+1.03%)
Jun 21, 2013	14.34	14.52	14.23	14.34	1,478,702	+0.05(+0.36%)
Jun 20, 2013	14.63	14.67	14.24	14.28	799,505	-0.44(-2.98%)
Jun 19, 2013	15.23	15.23	14.66	14.72	684,281	-0.46(-3.06%)
Jun 18, 2013	15.15	15.34	15.01	15.19	604,655	+0.08(+0.53%)
Jun 17, 2013	15.18	15.28	15.08	15.11	847,532	-0.00(-0.01%)
Jun 14, 2013	15.06	15.36	15.01	15.11	755,649	+0.04(+0.27%)
Jun 13, 2013	14.81	15.16	14.79	15.07	836,331	+0.22(+1.47%)
Jun 12, 2013	15.02	15.02	14.81	14.85	571,127	-0.13(-0.88%)
Jun 11, 2013	14.92	15.05	14.85	14.98	874,777	-0.05(-0.33%)
Jun 10, 2013	15.17	15.22	14.99	15.03	847,762	-0.14(-0.93%)
Jun 07, 2013	15.05	15.21	14.89	15.17	1,505,545	+0.18(+1.20%)
Jun 06, 2013	14.80	15.01	14.79	14.99	560,862	+0.12(+0.84%)
Jun 05, 2013	14.86	14.95	14.77	14.87	571,409	-0.00(-0.03%)
Jun 04, 2013	15.02	15.03	14.75	14.87	904,584	-0.10(-0.68%)
Jun 03, 2013	14.87	15.04	14.65	14.98	998,139	+0.21(+1.43%)
May 31, 2013	14.97	15.09	14.75	14.77	1,341,877	-0.26(-1.72%)
May 30, 2013	15.23	15.33	14.99	15.02	949,705	-0.19(-1.22%)
May 29, 2013	15.46	15.47	15.04	15.21	1,040,280	-0.32(-2.03%)
May 28, 2013	15.62	15.66	15.38	15.52	827,227	+0.02(+0.12%)
May 24, 2013	15.39	15.55	15.29	15.51	970,752	+0.06(+0.38%)
May 23, 2013	15.71	15.74	15.38	15.45	1,225,999	-0.30(-1.92%)
May 22, 2013	16.35	16.40	15.64	15.75	1,512,209	-0.62(-3.78%)
May 21, 2013	16.20	16.37	16.20	16.37	1,277,664	+0.17(+1.08%)
May 20, 2013	16.18	16.25	16.12	16.19	975,566	-0.01(-0.06%)
May 17, 2013	16.04	16.21	16.03	16.20	839,525	+0.24(+1.51%)
May 16, 2013	15.98	16.05	15.89	15.96	582,725	-0.04(-0.27%)
May 15, 2013	16.03	16.04	15.93	16.00	1,157,522	+0.05(+0.30%)
May 13, 2013	16.02	16.02	15.91	15.96	708,323	-0.01(-0.08%)
May 10, 2013	15.92	16.02	15.92	15.97	352,549	+0.07(+0.42%)
May 09, 2013	16.04	16.05	15.87	15.90	509,162	-0.09(-0.54%)
May 08, 2013	16.07	16.09	15.84	15.99	873,988	-0.08(-0.49%)
May 07, 2013	16.03	16.08	15.96	16.07	1,690,098	+0.07(+0.47%)
May 06, 2013	15.77	15.99	15.77	15.99	792,287	+0.20(+1.27%)
May 03, 2013	15.77	15.87	15.72	15.79	1,078,052	+0.03(+0.22%)
May 02, 2013	15.70	15.84	15.59	15.76	915,926	+0.14(+0.92%)

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.