Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.18	17.18	16.96	16.96	1,135	-0.30(-1.74%)
Jul 30, 2013	17.30	17.30	17.21	17.26	691	-0.48(-2.71%)
Jul 29, 2013	17.74	17.74	17.74	17.74	1,221	-0.25(-1.39%)
Jul 26, 2013	18.00	18.00	17.99	17.99	578	-0.07(-0.39%)
Jul 25, 2013	18.20	18.20	18.06	18.06	357	-0.13(-0.71%)
Jul 24, 2013	18.21	18.21	18.19	18.19	8,840	-0.13(-0.71%)
Jul 23, 2013	18.39	18.39	18.32	18.32	595	-0.15(-0.81%)
Jul 22, 2013	18.47	18.48	18.47	18.47	534	+0.05(+0.27%)
Jul 19, 2013	18.47	18.47	18.41	18.42	1,992	-0.07(-0.38%)
Jul 18, 2013	18.62	18.62	18.49	18.49	395	-0.08(-0.43%)
Jul 17, 2013	18.53	18.57	18.53	18.57	2,389	+0.10(+0.54%)
Jul 16, 2013	18.52	18.52	18.47	18.47	1,185	-0.14(-0.75%)
Jul 15, 2013	18.36	18.61	18.36	18.61	2,448	+0.32(+1.75%)
Jul 12, 2013	18.38	18.38	18.28	18.29	2,666	+0.02(+0.11%)
Jul 11, 2013	18.27	18.27	18.27	18.27	661	+0.30(+1.67%)
Jul 10, 2013	18.08	18.08	17.97	17.97	546	-0.15(-0.83%)
Jul 09, 2013	18.10	18.12	18.10	18.12	645	+0.16(+0.89%)
Jul 08, 2013	17.84	17.96	17.84	17.96	430	+0.19(+1.07%)
Jul 05, 2013	17.82	17.82	17.77	17.77	2,260	+0.02(+0.11%)
Jul 04, 2013	17.75	17.75	17.75	17.75	412	+0.03(+0.17%)
Jul 03, 2013	17.75	17.75	17.72	17.72	655	-0.28(-1.56%)
Jul 02, 2013	18.18	18.31	18.00	18.00	5,892	-0.04(-0.22%)
Jun 28, 2013		18.04	18.04	18.04	0	+0.75(+4.34%)
Jun 26, 2013	17.04	17.29	17.04	17.29	1,805	-0.01(-0.06%)
Jun 25, 2013	17.30	17.30	17.30	17.30	720	+0.55(+3.28%)
Jun 24, 2013		16.75	16.75	16.75	65	+0.00(+0.00%)
Jun 21, 2013		16.75	16.75	16.75	59	+0.00(+0.00%)
Jun 20, 2013	17.17	17.17	16.75	16.75	3,228	-0.75(-4.29%)
Jun 19, 2013	17.76	17.76	17.50	17.50	1,362	-0.40(-2.23%)
Jun 18, 2013	17.88	17.91	17.81	17.90	1,383	-0.22(-1.21%)
Jun 17, 2013	18.12	18.12	18.12	18.12	321	+0.23(+1.29%)
Jun 14, 2013	18.01	18.01	17.89	17.89	3,092	+0.09(+0.51%)
Jun 13, 2013	17.56	17.80	17.56	17.80	1,091	+0.04(+0.23%)
Jun 12, 2013	17.84	17.84	17.76	17.76	331	+0.08(+0.45%)
Jun 11, 2013	17.80	17.80	17.65	17.68	19,501	-0.39(-2.16%)
Jun 10, 2013	18.32	18.32	18.07	18.07	1,219	-0.51(-2.74%)
Jun 07, 2013	18.43	18.58	18.41	18.58	1,409	-0.17(-0.91%)
Jun 06, 2013	18.70	18.75	18.65	18.75	1,947	+0.01(+0.05%)
Jun 05, 2013	18.97	18.97	18.74	18.74	2,108	-0.26(-1.37%)
Jun 04, 2013	19.10	19.10	19.00	19.00	1,446	-0.10(-0.52%)
Jun 03, 2013	19.02	19.10	18.98	19.10	1,295	+0.02(+0.10%)
May 31, 2013	19.20	19.20	19.08	19.08	984	-0.49(-2.50%)
May 30, 2013	19.57	19.57	19.57	19.57	150	-0.08(-0.41%)
May 29, 2013	19.76	19.77	19.65	19.65	9,981	-0.30(-1.50%)
May 28, 2013	19.97	19.97	19.82	19.95	17,459	+0.53(+2.73%)
May 27, 2013		19.42	19.42	19.42	99	+0.00(+0.00%)
May 24, 2013	19.60	19.60	19.40	19.42	1,274	+0.02(+0.10%)
May 23, 2013	19.41	19.49	19.40	19.40	1,121	-0.55(-2.76%)
May 22, 2013	20.05	20.13	19.95	19.95	2,196	-0.13(-0.65%)
May 21, 2013	20.18	20.18	20.05	20.08	728	-0.36(-1.76%)
May 17, 2013		20.44	20.44	20.44	0	+0.22(+1.09%)
May 16, 2013	20.20	20.25	20.20	20.22	8,005	+0.11(+0.55%)
May 15, 2013	20.07	20.19	20.07	20.11	11,416	+0.67(+3.45%)
May 13, 2013	19.44	19.50	19.44	19.44	2,314	-0.38(-1.92%)
May 10, 2013	19.88	19.89	19.82	19.82	1,210	+0.07(+0.35%)
May 09, 2013	19.75	19.79	19.75	19.75	1,021	-0.14(-0.70%)
May 08, 2013	19.79	19.91	19.79	19.89	1,332	+0.05(+0.25%)
May 07, 2013	19.75	19.84	19.75	19.84	1,555	+0.23(+1.17%)
May 06, 2013	19.54	19.65	19.54	19.61	2,381	-0.24(-1.21%)
May 03, 2013	19.79	19.85	19.79	19.85	4,263	+0.01(+0.05%)
May 02, 2013	19.79	19.84	19.78	19.84	1,280	+0.31(+1.59%)

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.