Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.33	19.42	19.29	19.31	1,419,504	+0.01(+0.05%)
Jul 30, 2013	19.35	19.36	19.26	19.30	663,878	+0.02(+0.10%)
Jul 29, 2013	19.31	19.34	19.24	19.28	636,053	-0.07(-0.36%)
Jul 26, 2013	19.25	19.35	19.18	19.35	741,693	+0.02(+0.10%)
Jul 25, 2013	19.26	19.34	19.21	19.33	707,654	+0.04(+0.21%)
Jul 24, 2013	19.43	19.43	19.26	19.29	601,222	-0.07(-0.36%)
Jul 23, 2013	19.43	19.44	19.35	19.36	294,462	-0.03(-0.15%)
Jul 22, 2013	19.40	19.43	19.35	19.39	232,035	+0.01(+0.05%)
Jul 19, 2013	19.30	19.38	19.27	19.38	180,829	+0.05(+0.26%)
Jul 18, 2013	19.26	19.38	19.26	19.33	363,674	+0.09(+0.47%)
Jul 17, 2013	19.24	19.28	19.22	19.24	389,543	+0.07(+0.37%)
Jul 16, 2013	19.26	19.26	19.14	19.17	309,229	-0.08(-0.42%)
Jul 15, 2013	19.23	19.28	19.20	19.25	230,989	+0.05(+0.26%)
Jul 12, 2013	19.17	19.21	19.13	19.20	227,254	+0.03(+0.16%)
Jul 11, 2013	19.13	19.18	19.07	19.17	419,627	+0.26(+1.37%)
Jul 10, 2013	18.90	18.97	18.86	18.91	988,262	-0.01(-0.05%)
Jul 09, 2013	18.90	18.93	18.83	18.92	756,944	+0.16(+0.85%)
Jul 08, 2013	18.76	18.82	18.74	18.76	665,324	+0.08(+0.43%)
Jul 05, 2013	18.61	18.68	18.47	18.68	439,166	+0.00(+0.00%)
Jul 04, 2013	18.55	18.68	18.53	18.68	129,465	+0.17(+0.92%)
Jul 03, 2013	18.35	18.52	18.35	18.51	304,687	+0.05(+0.27%)
Jul 02, 2013	18.45	18.58	18.38	18.46	175,013	+0.12(+0.65%)
Jun 28, 2013		18.34	18.34	18.34	0	+0.00(+0.00%)
Jun 26, 2013	18.29	18.37	18.25	18.34	883,043	+0.17(+0.94%)
Jun 25, 2013	18.17	18.23	18.06	18.17	547,920	+0.18(+1.00%)
Jun 24, 2013	18.02	18.14	17.84	17.99	745,556	-0.23(-1.26%)
Jun 21, 2013	18.30	18.30	18.05	18.22	1,610,405	+0.04(+0.22%)
Jun 20, 2013	18.46	18.48	18.13	18.18	1,599,839	-0.47(-2.52%)
Jun 19, 2013	18.88	18.90	18.64	18.65	1,575,075	-0.37(-1.95%)
Jun 18, 2013	18.89	19.04	18.89	19.02	238,257	+0.15(+0.79%)
Jun 17, 2013	18.87	18.95	18.78	18.87	615,579	+0.13(+0.69%)
Jun 14, 2013	18.82	18.89	18.71	18.74	602,121	-0.11(-0.58%)
Jun 13, 2013	18.55	18.87	18.53	18.85	689,841	+0.28(+1.51%)
Jun 12, 2013	18.85	18.86	18.56	18.57	852,495	-0.15(-0.80%)
Jun 11, 2013	18.74	18.87	18.69	18.72	727,475	-0.17(-0.90%)
Jun 10, 2013	18.97	18.97	18.87	18.89	2,264,312	-0.02(-0.11%)
Jun 07, 2013	18.80	18.92	18.73	18.91	354,233	+0.25(+1.34%)
Jun 06, 2013	18.50	18.66	18.40	18.66	835,650	+0.14(+0.76%)
Jun 05, 2013	18.71	18.73	18.50	18.52	1,307,409	-0.25(-1.33%)
Jun 04, 2013	18.88	18.94	18.67	18.77	470,405	-0.10(-0.53%)
Jun 03, 2013	18.81	18.87	18.67	18.87	1,511,948	+0.10(+0.53%)
May 31, 2013	18.98	19.08	18.75	18.77	1,591,206	-0.27(-1.42%)
May 30, 2013	18.99	19.11	18.98	19.04	521,652	+0.07(+0.37%)
May 29, 2013	18.99	19.03	18.87	18.97	967,895	-0.14(-0.73%)
May 28, 2013	19.18	19.26	19.04	19.11	947,927	+0.12(+0.63%)
May 27, 2013	19.01	19.01	18.93	18.99	86,739	+0.02(+0.11%)
May 24, 2013	18.88	18.97	18.83	18.97	738,232	-0.01(-0.05%)
May 23, 2013	18.82	19.03	18.82	18.98	1,477,725	-0.06(-0.32%)
May 22, 2013	19.20	19.38	18.97	19.04	2,848,112	-0.15(-0.78%)
May 21, 2013	19.18	19.25	19.11	19.19	356,954	+0.04(+0.21%)
May 17, 2013		19.15	19.15	19.15	0	+0.19(+1.00%)
May 16, 2013	19.00	19.07	18.95	18.96	404,340	-0.08(-0.42%)
May 15, 2013	18.91	19.08	18.91	19.04	706,350	+0.28(+1.49%)
May 13, 2013	18.72	18.77	18.68	18.76	772,328	+0.02(+0.11%)
May 10, 2013	18.69	18.74	18.65	18.74	780,366	+0.09(+0.48%)
May 09, 2013	18.71	18.76	18.64	18.65	331,954	-0.07(-0.37%)
May 08, 2013	18.63	18.73	18.61	18.72	284,846	+0.09(+0.48%)
May 07, 2013	18.58	18.65	18.54	18.63	378,049	+0.09(+0.49%)
May 06, 2013	18.51	18.57	18.51	18.54	459,802	+0.04(+0.22%)
May 03, 2013	18.48	18.55	18.48	18.50	754,900	+0.19(+1.04%)
May 02, 2013	18.20	18.33	18.19	18.31	515,666	+0.16(+0.88%)

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.