Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.91	20.21	19.82	20.05	1,145,005	+0.09(+0.45%)
Jul 30, 2013	20.03	20.16	19.91	19.96	1,045,363	-0.04(-0.19%)
Jul 29, 2013	20.07	20.19	19.95	20.00	894,978	-0.09(-0.45%)
Jul 26, 2013	19.83	20.10	19.75	20.09	925,264	+0.19(+0.94%)
Jul 25, 2013	19.66	19.96	19.63	19.91	833,296	+0.24(+1.21%)
Jul 24, 2013	19.98	20.00	19.63	19.67	767,913	-0.26(-1.32%)
Jul 23, 2013	19.82	20.00	19.79	19.93	824,845	+0.14(+0.70%)
Jul 22, 2013	19.84	19.94	19.74	19.79	919,456	-0.00(-0.02%)
Jul 19, 2013	19.95	19.99	19.78	19.80	3,400,359	-0.14(-0.72%)
Jul 18, 2013	19.62	19.96	19.51	19.94	1,671,645	+0.29(+1.48%)
Jul 17, 2013	19.71	19.81	19.57	19.65	888,083	+0.01(+0.05%)
Jul 16, 2013	19.81	19.81	19.54	19.64	1,056,150	-0.12(-0.60%)
Jul 15, 2013	19.29	19.80	19.29	19.76	1,335,721	+0.37(+1.90%)
Jul 12, 2013	19.19	19.44	19.09	19.39	1,811,134	+0.23(+1.20%)
Jul 11, 2013	19.10	19.22	19.03	19.16	878,786	+0.26(+1.39%)
Jul 10, 2013	18.85	18.95	18.73	18.90	735,556	+0.06(+0.30%)
Jul 09, 2013	18.84	18.88	18.71	18.84	1,488,331	+0.06(+0.31%)
Jul 08, 2013	18.62	18.83	18.55	18.78	1,289,703	+0.24(+1.31%)
Jul 05, 2013	18.63	18.72	18.27	18.54	940,514	-0.04(-0.23%)
Jul 03, 2013	18.45	18.59	18.35	18.58	386,433	+0.13(+0.73%)
Jul 02, 2013	18.48	18.74	18.39	18.45	985,812	-0.03(-0.18%)
Jul 01, 2013	18.80	18.83	18.40	18.48	1,196,229	-0.20(-1.05%)
Jun 28, 2013	18.63	18.86	18.50	18.68	1,484,973	-0.03(-0.15%)
Jun 27, 2013	18.60	18.90	18.60	18.71	1,070,123	+0.21(+1.11%)
Jun 26, 2013	18.05	18.66	18.05	18.50	3,020,449	+0.57(+3.20%)
Jun 25, 2013	17.88	18.02	17.67	17.93	1,515,468	+0.20(+1.13%)
Jun 24, 2013	17.50	17.83	17.44	17.73	1,673,523	+0.04(+0.22%)
Jun 21, 2013	17.88	17.96	17.40	17.69	2,356,979	-0.09(-0.48%)
Jun 20, 2013	18.21	18.23	17.69	17.78	1,325,197	-0.59(-3.20%)
Jun 19, 2013	18.74	18.78	18.35	18.36	737,897	-0.39(-2.06%)
Jun 18, 2013	18.56	18.84	18.46	18.75	714,205	+0.24(+1.29%)
Jun 17, 2013	18.77	18.83	18.43	18.51	939,044	-0.06(-0.31%)
Jun 14, 2013	18.42	18.65	18.42	18.57	831,803	+0.00(+0.00%)
Jun 13, 2013	18.18	18.61	18.11	18.57	1,153,136	+0.37(+2.05%)
Jun 12, 2013	18.53	18.58	18.19	18.20	805,198	-0.18(-0.98%)
Jun 11, 2013	18.16	18.42	18.09	18.38	1,228,323	+0.03(+0.18%)
Jun 10, 2013	18.42	18.42	18.12	18.34	1,155,138	-0.02(-0.10%)
Jun 07, 2013	18.18	18.40	18.12	18.36	1,625,746	+0.25(+1.39%)
Jun 06, 2013	17.84	18.12	17.82	18.11	1,286,424	+0.24(+1.35%)
Jun 05, 2013	17.99	18.02	17.84	17.87	1,660,159	-0.14(-0.79%)
Jun 04, 2013	18.09	18.18	17.92	18.01	1,806,942	-0.09(-0.52%)
Jun 03, 2013	18.15	18.22	17.93	18.11	1,914,374	+0.00(+0.00%)
May 31, 2013	18.21	18.36	18.10	18.11	1,493,226	-0.14(-0.75%)
May 30, 2013	18.22	18.47	18.21	18.24	2,552,978	+0.01(+0.08%)
May 29, 2013	18.65	18.66	18.18	18.23	2,614,086	-0.55(-2.90%)
May 28, 2013	19.07	19.12	18.66	18.77	1,341,170	-0.18(-0.93%)
May 24, 2013	19.06	19.09	18.64	18.95	1,665,557	-0.18(-0.97%)
May 23, 2013	19.29	19.30	18.97	19.13	1,621,462	-0.28(-1.46%)
May 22, 2013	19.90	19.92	19.25	19.42	1,860,279	-0.48(-2.43%)
May 21, 2013	19.64	19.96	19.62	19.90	2,257,624	+0.26(+1.33%)
May 20, 2013	19.65	19.68	19.54	19.64	1,172,499	+0.02(+0.10%)
May 17, 2013	19.40	19.65	19.38	19.62	1,228,258	+0.32(+1.65%)
May 16, 2013	19.27	19.43	19.19	19.31	1,220,281	+0.03(+0.17%)
May 15, 2013	19.23	19.34	19.15	19.27	1,454,884	+0.22(+1.14%)
May 13, 2013	19.17	19.20	19.04	19.05	1,012,708	-0.14(-0.72%)
May 10, 2013	19.20	19.27	19.09	19.19	835,689	-0.01(-0.05%)
May 09, 2013	19.47	19.49	19.14	19.20	1,105,264	-0.25(-1.29%)
May 08, 2013	19.55	19.67	19.38	19.45	1,141,594	-0.17(-0.85%)
May 07, 2013	19.29	19.63	19.27	19.62	1,172,693	+0.40(+2.07%)
May 06, 2013	19.34	19.36	19.21	19.22	954,711	-0.14(-0.71%)
May 03, 2013	19.44	19.42	19.25	19.36	1,311,121	+0.04(+0.20%)
May 02, 2013	19.29	19.39	19.24	19.32	1,014,849	+0.13(+0.67%)

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.