Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.52	15.70	15.46	15.58	45,851	-0.03(-0.19%)
Jul 30, 2013	15.66	15.66	15.52	15.61	23,532	-0.02(-0.13%)
Jul 29, 2013	15.44	15.65	15.44	15.63	19,146	-0.05(-0.32%)
Jul 26, 2013	15.48	15.74	15.48	15.68	21,255	-0.07(-0.44%)
Jul 25, 2013	15.77	15.79	15.65	15.75	29,589	+0.01(+0.06%)
Jul 24, 2013	15.65	15.82	15.65	15.74	17,486	-0.11(-0.69%)
Jul 23, 2013	15.83	15.87	15.69	15.85	31,356	+0.31(+1.99%)
Jul 22, 2013	15.54	15.55	15.36	15.54	20,109	+0.01(+0.06%)
Jul 19, 2013	15.43	15.53	15.43	15.53	14,387	+0.04(+0.26%)
Jul 18, 2013	15.61	15.61	15.44	15.49	19,977	-0.12(-0.77%)
Jul 17, 2013	15.78	15.78	15.61	15.61	16,575	-0.04(-0.26%)
Jul 16, 2013	15.57	15.75	15.57	15.65	43,185	-0.07(-0.45%)
Jul 15, 2013	15.55	15.75	15.55	15.72	16,560	+0.08(+0.51%)
Jul 12, 2013	15.68	15.68	15.53	15.64	32,275	-0.07(-0.44%)
Jul 11, 2013	15.45	15.72	15.45	15.71	18,414	+0.74(+4.94%)
Jul 10, 2013	15.04	15.09	14.96	14.97	30,053	-0.14(-0.93%)
Jul 09, 2013	15.10	15.15	14.96	15.11	66,162	+0.15(+1.00%)
Jul 08, 2013	14.90	15.02	14.80	14.96	30,195	-0.03(-0.23%)
Jul 05, 2013	15.05	15.07	14.86	14.99	22,148	+0.05(+0.37%)
Jul 03, 2013	14.94	15.00	14.77	14.94	43,525	-0.03(-0.20%)
Jul 02, 2013	15.15	15.15	14.94	14.97	29,735	+0.01(+0.07%)
Jul 01, 2013	14.95	15.15	14.95	14.96	30,045	-0.06(-0.43%)
Jun 28, 2013	15.03	15.07	14.02	15.03	20,504	-0.08(-0.56%)
Jun 26, 2013	14.89	15.15	14.89	15.11	33,212	+0.23(+1.55%)
Jun 25, 2013	14.86	14.91	14.67	14.88	154,177	+0.13(+0.88%)
Jun 24, 2013	14.64	14.94	14.52	14.75	50,728	-0.45(-2.96%)
Jun 21, 2013	15.23	15.29	14.96	15.20	72,545	+0.07(+0.46%)
Jun 20, 2013	15.58	15.59	14.95	15.13	38,055	-0.46(-2.95%)
Jun 19, 2013	15.90	15.90	15.56	15.59	35,397	-0.55(-3.41%)
Jun 18, 2013	16.07	16.15	15.97	16.14	23,786	+0.10(+0.62%)
Jun 17, 2013	16.15	16.16	15.95	16.04	57,916	+0.09(+0.56%)
Jun 14, 2013	16.01	16.10	15.91	15.95	688,315	-0.32(-1.97%)
Jun 13, 2013	15.91	16.37	15.91	16.27	444,448	+0.42(+2.65%)
Jun 12, 2013	15.93	16.00	15.62	15.85	20,221	-0.10(-0.63%)
Jun 11, 2013	15.99	15.99	15.83	15.95	5,910	-0.15(-0.93%)
Jun 10, 2013	16.26	16.26	16.06	16.10	9,026	-0.17(-1.04%)
Jun 07, 2013	16.45	16.45	16.24	16.27	18,083	-0.05(-0.31%)
Jun 06, 2013	16.29	16.32	16.18	16.32	122,364	-0.01(-0.06%)
Jun 05, 2013	16.56	16.62	16.33	16.33	6,503	-0.22(-1.33%)
Jun 04, 2013	16.78	16.78	16.45	16.55	3,803	-0.19(-1.14%)
Jun 03, 2013	16.61	16.74	16.54	16.74	9,389	-0.09(-0.53%)
May 31, 2013	16.91	16.94	16.70	16.83	10,942	-0.03(-0.18%)
May 30, 2013	16.70	16.86	16.70	16.86	21,159	+0.22(+1.32%)
May 29, 2013	16.66	16.75	16.63	16.64	12,566	-0.27(-1.60%)
May 28, 2013	16.99	17.13	16.91	16.91	2,766	+0.20(+1.20%)
May 24, 2013	16.72	16.80	16.66	16.71	14,399	-0.17(-1.01%)
May 23, 2013	16.66	16.88	16.51	16.88	6,055	-0.10(-0.59%)
May 22, 2013	17.32	17.32	16.98	16.98	3,933	-0.12(-0.71%)
May 21, 2013	17.27	17.27	17.10	17.10	3,748	-0.17(-0.98%)
May 20, 2013	17.33	17.33	17.24	17.27	10,429	+0.37(+2.19%)
May 17, 2013	16.90	16.97	16.86	16.90	11,131	+0.16(+0.96%)
May 16, 2013	16.88	16.88	16.74	16.74	8,184	-0.08(-0.48%)
May 15, 2013	16.70	16.92	16.70	16.82	6,964	+0.08(+0.45%)
May 13, 2013	16.73	16.87	16.73	16.74	3,545	-0.32(-1.85%)
May 10, 2013	16.93	17.06	16.91	17.06	13,474	+0.26(+1.55%)
May 09, 2013	16.96	16.96	16.80	16.80	4,589	-0.65(-3.72%)
May 08, 2013	17.40	17.45	17.28	17.45	2,843	-0.16(-0.91%)
May 07, 2013	17.65	17.67	17.50	17.61	13,940	+0.27(+1.56%)
May 06, 2013	17.19	17.40	17.19	17.34	7,021	+0.19(+1.11%)
May 03, 2013	17.08	17.20	17.08	17.15	5,204	+0.24(+1.42%)
May 02, 2013	16.73	16.99	16.73	16.91	10,094	+0.13(+0.77%)

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.