Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.11	19.25	19.04	19.10	0	-0.13(-0.69%)
Jul 30, 2013	19.36	19.38	19.20	19.23	0	-0.10(-0.53%)
Jul 29, 2013	19.40	19.40	19.31	19.34	0	-0.16(-0.83%)
Jul 26, 2013	19.49	19.52	19.36	19.50	0	-0.11(-0.55%)
Jul 25, 2013	19.36	19.61	19.36	19.61	0	+0.10(+0.52%)
Jul 24, 2013	19.70	19.70	19.46	19.50	0	-0.23(-1.19%)
Jul 23, 2013	19.68	19.77	19.64	19.74	0	+0.08(+0.39%)
Jul 22, 2013	19.61	19.68	19.57	19.66	0	+0.10(+0.49%)
Jul 19, 2013	19.49	19.57	19.49	19.56	0	+0.04(+0.22%)
Jul 18, 2013	19.50	19.55	19.49	19.52	0	+0.00(+0.00%)
Jul 17, 2013	19.59	19.61	19.49	19.52	85,804	-0.06(-0.31%)
Jul 16, 2013	19.56	19.61	19.54	19.58	0	-0.06(-0.31%)
Jul 15, 2013	19.59	19.65	19.56	19.64	0	+0.12(+0.61%)
Jul 12, 2013	19.58	19.62	19.48	19.52	0	-0.19(-0.94%)
Jul 11, 2013	19.47	19.74	19.47	19.71	0	+0.69(+3.63%)
Jul 10, 2013	19.03	19.19	19.02	19.02	0	-0.15(-0.78%)
Jul 09, 2013	19.13	19.20	19.08	19.17	0	+0.17(+0.88%)
Jul 08, 2013	18.98	19.08	18.90	19.00	0	-0.11(-0.60%)
Jul 05, 2013	19.12	19.13	18.92	19.11	0	+0.16(+0.82%)
Jul 03, 2013	18.89	19.03	18.89	18.96	0	-0.01(-0.06%)
Jul 02, 2013	18.96	19.10	18.89	18.97	0	+0.16(+0.86%)
Jul 01, 2013	18.83	18.92	18.77	18.81	0	+0.01(+0.03%)
Jun 28, 2013	18.74	18.91	18.74	18.80	1,050,798	+0.54(+2.96%)
Jun 26, 2013	18.26	18.34	18.21	18.26	0	+0.16(+0.86%)
Jun 25, 2013	18.00	18.12	17.88	18.11	0	+0.29(+1.62%)
Jun 24, 2013	17.72	17.95	17.61	17.82	0	-0.28(-1.53%)
Jun 21, 2013	18.20	18.22	17.91	18.10	502,297	+0.09(+0.52%)
Jun 20, 2013	18.38	18.38	17.97	18.00	0	-0.85(-4.51%)
Jun 19, 2013	19.19	19.27	18.83	18.85	0	-0.41(-2.15%)
Jun 18, 2013	19.16	19.33	19.16	19.27	0	+0.21(+1.08%)
Jun 17, 2013	19.07	19.18	18.97	19.06	0	+0.08(+0.44%)
Jun 14, 2013	18.96	19.14	18.92	18.98	0	+0.03(+0.16%)
Jun 13, 2013	18.62	18.96	18.62	18.95	2,062,693	+0.45(+2.46%)
Jun 12, 2013	18.79	18.82	18.45	18.49	57,968,272	-0.17(-0.89%)
Jun 11, 2013	18.75	18.77	18.62	18.66	0	-0.53(-2.77%)
Jun 10, 2013	19.36	19.36	19.17	19.19	0	-0.27(-1.37%)
Jun 07, 2013	19.27	19.45	19.23	19.45	0	+0.37(+1.95%)
Jun 06, 2013	18.97	19.09	18.83	19.08	0	+0.07(+0.34%)
Jun 05, 2013	19.27	19.27	18.99	19.02	0	-0.51(-2.60%)
Jun 04, 2013	19.63	19.71	19.41	19.52	0	+0.15(+0.76%)
Jun 03, 2013	19.29	19.39	19.24	19.38	839,161	+0.00(+0.00%)
May 31, 2013	19.56	19.59	19.38	19.38	1,279,370	-0.33(-1.68%)
May 30, 2013	19.76	19.76	19.61	19.71	0	-0.22(-1.10%)
May 29, 2013	19.99	19.99	19.83	19.93	569,275	-0.31(-1.52%)
May 28, 2013	20.38	20.53	20.20	20.23	403,696	+0.12(+0.62%)
May 24, 2013	20.10	20.12	20.02	20.11	0	-0.30(-1.48%)
May 23, 2013	20.19	20.42	19.98	20.41	0	-0.45(-2.18%)
May 22, 2013	21.15	21.28	20.81	20.87	0	-0.39(-1.83%)
May 21, 2013	21.22	21.30	21.14	21.26	0	-0.14(-0.68%)
May 20, 2013	21.29	21.41	21.29	21.40	0	+0.07(+0.32%)
May 17, 2013	21.21	21.35	21.20	21.33	0	+0.30(+1.43%)
May 16, 2013	21.14	21.14	21.01	21.03	402,981	-0.08(-0.36%)
May 15, 2013	21.08	21.11	20.97	21.11	0	-0.22(-1.05%)
May 13, 2013	21.34	21.36	21.28	21.33	0	-0.12(-0.58%)
May 10, 2013	21.47	21.47	21.35	21.46	0	-0.02(-0.08%)
May 09, 2013	21.63	21.63	21.45	21.47	0	-0.32(-1.49%)
May 08, 2013	21.74	21.80	21.70	21.80	0	-0.01(-0.03%)
May 07, 2013	21.80	21.83	21.73	21.80	0	-0.08(-0.35%)
May 06, 2013	21.86	21.89	21.81	21.88	0	-0.02(-0.11%)
May 03, 2013	21.82	21.93	21.70	21.91	0	+0.21(+0.95%)
May 02, 2013	21.62	21.72	21.61	21.70	0	+0.14(+0.66%)

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.