Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.11	19.25	19.05	19.11	0	-0.13(-0.69%)
Jul 30, 2013	19.37	19.38	19.21	19.24	0	-0.10(-0.53%)
Jul 29, 2013	19.41	19.41	19.31	19.34	0	-0.16(-0.83%)
Jul 26, 2013	19.50	19.53	19.37	19.50	0	-0.11(-0.55%)
Jul 25, 2013	19.37	19.62	19.37	19.61	0	+0.10(+0.52%)
Jul 24, 2013	19.70	19.70	19.47	19.51	0	-0.23(-1.19%)
Jul 23, 2013	19.68	19.78	19.64	19.74	0	+0.08(+0.39%)
Jul 22, 2013	19.62	19.68	19.58	19.67	0	+0.10(+0.49%)
Jul 19, 2013	19.49	19.58	19.49	19.57	0	+0.04(+0.22%)
Jul 18, 2013	19.50	19.55	19.50	19.53	0	+0.00(+0.00%)
Jul 17, 2013	19.60	19.62	19.49	19.53	85,780	-0.06(-0.31%)
Jul 16, 2013	19.56	19.61	19.55	19.59	0	-0.06(-0.31%)
Jul 15, 2013	19.59	19.66	19.57	19.65	0	+0.12(+0.61%)
Jul 12, 2013	19.59	19.63	19.49	19.53	0	-0.19(-0.94%)
Jul 11, 2013	19.48	19.74	19.48	19.71	0	+0.69(+3.63%)
Jul 10, 2013	19.04	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	18.91	19.01	0	-0.11(-0.60%)
Jul 05, 2013	19.13	19.13	18.93	19.12	0	+0.16(+0.82%)
Jul 03, 2013	18.89	19.04	18.89	18.96	0	-0.01(-0.06%)
Jul 02, 2013	18.97	19.11	18.89	18.98	0	+0.16(+0.86%)
Jul 01, 2013	18.84	18.93	18.77	18.81	0	+0.01(+0.03%)
Jun 28, 2013	18.74	18.92	18.74	18.81	1,050,496	+0.54(+2.96%)
Jun 26, 2013	18.26	18.35	18.21	18.27	0	+0.16(+0.86%)
Jun 25, 2013	18.00	18.12	17.89	18.11	0	+0.29(+1.62%)
Jun 24, 2013	17.73	17.95	17.62	17.82	0	-0.28(-1.53%)
Jun 21, 2013	18.21	18.23	17.92	18.10	502,152	+0.09(+0.53%)
Jun 20, 2013	18.38	18.38	17.97	18.01	0	-0.85(-4.51%)
Jun 19, 2013	19.19	19.28	18.83	18.86	0	-0.41(-2.15%)
Jun 18, 2013	19.17	19.33	19.16	19.27	0	+0.21(+1.08%)
Jun 17, 2013	19.08	19.19	18.98	19.06	0	+0.08(+0.44%)
Jun 14, 2013	18.96	19.15	18.93	18.98	0	+0.03(+0.16%)
Jun 13, 2013	18.63	18.97	18.63	18.95	2,062,100	+0.45(+2.46%)
Jun 12, 2013	18.80	18.83	18.46	18.50	57,951,616	-0.17(-0.89%)
Jun 11, 2013	18.76	18.78	18.62	18.66	0	-0.53(-2.77%)
Jun 10, 2013	19.37	19.37	19.18	19.19	0	-0.27(-1.37%)
Jun 07, 2013	19.28	19.46	19.23	19.46	0	+0.37(+1.95%)
Jun 06, 2013	18.98	19.10	18.83	19.09	0	+0.06(+0.34%)
Jun 05, 2013	19.27	19.28	19.00	19.02	0	-0.51(-2.60%)
Jun 04, 2013	19.63	19.71	19.42	19.53	0	+0.15(+0.76%)
Jun 03, 2013	19.30	19.40	19.25	19.38	838,920	+0.00(+0.00%)
May 31, 2013	19.57	19.60	19.38	19.38	1,279,002	-0.33(-1.68%)
May 30, 2013	19.76	19.76	19.62	19.71	0	-0.22(-1.10%)
May 29, 2013	19.99	20.00	19.84	19.93	569,111	-0.31(-1.52%)
May 28, 2013	20.39	20.53	20.20	20.24	403,580	+0.12(+0.62%)
May 24, 2013	20.10	20.12	20.02	20.12	0	-0.30(-1.48%)
May 23, 2013	20.19	20.42	19.99	20.42	0	-0.45(-2.18%)
May 22, 2013	21.16	21.28	20.82	20.87	0	-0.39(-1.83%)
May 21, 2013	21.23	21.31	21.14	21.26	0	-0.14(-0.68%)
May 20, 2013	21.29	21.42	21.29	21.41	0	+0.07(+0.32%)
May 17, 2013	21.21	21.36	21.20	21.34	0	+0.30(+1.43%)
May 16, 2013	21.15	21.15	21.02	21.04	402,865	-0.08(-0.36%)
May 15, 2013	21.08	21.12	20.98	21.11	0	-0.22(-1.05%)
May 13, 2013	21.35	21.36	21.29	21.34	0	-0.12(-0.58%)
May 10, 2013	21.47	21.47	21.36	21.46	0	-0.02(-0.08%)
May 09, 2013	21.63	21.63	21.46	21.48	0	-0.32(-1.49%)
May 08, 2013	21.75	21.81	21.70	21.80	0	-0.01(-0.03%)
May 07, 2013	21.81	21.83	21.73	21.81	0	-0.08(-0.35%)
May 06, 2013	21.86	21.89	21.82	21.89	0	-0.02(-0.11%)
May 03, 2013	21.83	21.94	21.70	21.91	0	+0.21(+0.95%)
May 02, 2013	21.62	21.72	21.62	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.