Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.70	17.01	16.56	16.75	969,427	+0.09(+0.54%)
Jul 30, 2013	16.48	16.69	16.36	16.66	1,072,177	+0.29(+1.79%)
Jul 29, 2013	16.59	16.74	16.30	16.37	1,012,319	-0.27(-1.60%)
Jul 26, 2013	16.72	16.83	16.54	16.64	750,745	-0.30(-1.76%)
Jul 25, 2013	16.68	16.95	16.50	16.94	1,233,988	+0.12(+0.73%)
Jul 24, 2013	17.19	17.25	16.74	16.81	1,222,315	-0.28(-1.62%)
Jul 23, 2013	17.28	17.34	16.85	17.09	1,180,783	-0.16(-0.92%)
Jul 22, 2013	17.33	17.46	17.19	17.25	1,204,874	-0.01(-0.06%)
Jul 19, 2013	17.20	17.28	16.84	17.26	1,450,142	+0.01(+0.06%)
Jul 18, 2013	16.69	17.28	16.65	17.25	1,590,800	+0.62(+3.74%)
Jul 17, 2013	16.65	16.81	16.48	16.63	791,799	+0.13(+0.81%)
Jul 16, 2013	16.52	16.71	16.39	16.49	585,063	+0.03(+0.16%)
Jul 15, 2013	16.47	16.65	16.33	16.47	1,355,607	+0.04(+0.26%)
Jul 12, 2013	16.57	16.70	16.38	16.43	1,483,056	-0.20(-1.18%)
Jul 11, 2013	16.79	16.94	16.46	16.62	986,695	+0.18(+1.10%)
Jul 10, 2013	16.37	16.53	16.25	16.44	772,168	+0.04(+0.26%)
Jul 09, 2013	16.31	16.64	16.21	16.40	939,073	+0.26(+1.58%)
Jul 08, 2013	16.28	16.44	16.12	16.14	638,937	-0.03(-0.20%)
Jul 05, 2013	16.14	16.24	15.86	16.18	847,443	+0.22(+1.40%)
Jul 03, 2013	16.15	16.19	15.93	15.95	1,308,828	-0.30(-1.86%)
Jul 02, 2013	16.56	16.72	16.13	16.26	938,083	-0.33(-1.99%)
Jul 01, 2013	16.43	16.75	16.38	16.58	949,273	+0.24(+1.46%)
Jun 28, 2013	16.38	16.47	16.06	16.35	7,546,370	-0.13(-0.77%)
Jun 27, 2013	16.20	16.54	16.08	16.47	956,854	+0.45(+2.79%)
Jun 26, 2013	16.18	16.26	15.91	16.03	899,241	+0.08(+0.53%)
Jun 25, 2013	15.88	16.04	15.64	15.94	1,732,110	+0.30(+1.90%)
Jun 24, 2013	15.94	16.00	15.52	15.64	2,199,184	-0.58(-3.60%)
Jun 21, 2013	16.75	16.83	16.04	16.23	1,774,717	-0.43(-2.55%)
Jun 20, 2013	17.17	17.24	16.59	16.65	1,327,116	-0.89(-5.09%)
Jun 19, 2013	17.85	17.96	17.49	17.55	630,200	-0.32(-1.81%)
Jun 18, 2013	17.64	17.88	17.54	17.87	537,526	+0.30(+1.69%)
Jun 17, 2013	17.62	17.64	17.38	17.57	743,167	+0.19(+1.07%)
Jun 14, 2013	17.60	17.70	17.27	17.39	646,774	-0.23(-1.30%)
Jun 13, 2013	17.01	17.63	16.90	17.62	792,595	+0.61(+3.56%)
Jun 12, 2013	17.46	17.53	16.92	17.01	651,927	-0.27(-1.54%)
Jun 11, 2013	17.47	17.57	17.03	17.28	1,402,110	-0.58(-3.27%)
Jun 10, 2013	17.98	17.99	17.79	17.86	600,053	-0.10(-0.56%)
Jun 07, 2013	17.90	18.07	17.64	17.96	864,037	+0.16(+0.93%)
Jun 06, 2013	17.66	17.84	17.27	17.80	2,049,431	+0.12(+0.69%)
Jun 05, 2013	18.06	18.12	17.67	17.67	1,222,677	-0.50(-2.73%)
Jun 04, 2013	18.43	18.74	18.08	18.17	1,047,778	-0.31(-1.66%)
Jun 03, 2013	18.78	18.78	18.19	18.48	1,278,943	-0.22(-1.16%)
May 31, 2013	18.57	19.33	18.52	18.69	1,188,962	-0.05(-0.25%)
May 30, 2013	18.41	18.86	18.41	18.74	847,714	+0.35(+1.93%)
May 29, 2013	18.27	18.50	18.19	18.39	721,745	-0.07(-0.37%)
May 28, 2013	18.52	18.76	18.29	18.46	720,462	+0.27(+1.51%)
May 24, 2013	18.10	18.31	17.94	18.18	776,710	-0.31(-1.66%)
May 23, 2013	18.03	18.56	17.84	18.49	1,263,800	+0.13(+0.69%)
May 22, 2013	18.53	18.88	18.24	18.36	1,635,693	-0.19(-1.00%)
May 21, 2013	18.53	18.77	18.21	18.55	1,688,262	+0.57(+3.18%)
May 20, 2013	18.04	18.22	17.85	17.98	1,694,598	-0.12(-0.64%)
May 17, 2013	17.76	18.20	17.76	18.09	1,437,220	+0.48(+2.70%)
May 16, 2013	17.64	17.83	17.54	17.62	867,001	-0.07(-0.39%)
May 15, 2013	17.34	17.80	17.30	17.68	972,461	+0.50(+2.89%)
May 13, 2013	17.01	17.20	16.90	17.19	1,275,990	+0.15(+0.87%)
May 10, 2013	17.15	17.24	16.78	17.04	1,258,958	-0.12(-0.68%)
May 09, 2013	17.31	17.41	17.11	17.16	1,027,228	-0.15(-0.89%)
May 08, 2013	17.17	17.47	17.14	17.31	1,290,345	+0.12(+0.71%)
May 07, 2013	17.24	17.44	16.97	17.19	1,097,538	+0.03(+0.15%)
May 06, 2013	17.12	17.37	17.05	17.16	873,562	+0.07(+0.40%)
May 03, 2013	17.09	17.83	16.98	17.09	1,190,999	+0.26(+1.54%)
May 02, 2013	16.82	17.18	16.78	16.83	1,460,634	+0.11(+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.