Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.73	17.75	17.57	17.67	1,805,487	-0.02(-0.11%)
Jul 30, 2013	17.73	17.83	17.64	17.69	998,743	+0.04(+0.23%)
Jul 29, 2013	17.62	17.72	17.61	17.65	1,041,945	-0.01(-0.06%)
Jul 26, 2013	17.47	17.67	17.42	17.66	1,018,161	+0.12(+0.68%)
Jul 25, 2013	17.44	17.57	17.40	17.54	1,018,692	+0.08(+0.46%)
Jul 24, 2013	17.74	17.74	17.39	17.46	1,327,194	-0.27(-1.52%)
Jul 23, 2013	17.72	17.84	17.66	17.73	1,108,750	+0.04(+0.23%)
Jul 22, 2013	17.83	17.90	17.68	17.69	1,080,469	-0.14(-0.79%)
Jul 19, 2013	17.86	17.89	17.72	17.83	1,080,442	-0.06(-0.34%)
Jul 18, 2013	17.70	17.90	17.67	17.89	1,626,950	+0.25(+1.45%)
Jul 17, 2013	17.66	17.71	17.57	17.64	1,123,566	+0.06(+0.31%)
Jul 16, 2013	17.77	17.78	17.53	17.58	1,693,786	-0.22(-1.24%)
Jul 15, 2013	17.56	17.87	17.46	17.80	1,727,343	+0.24(+1.37%)
Jul 12, 2013	17.40	17.56	17.33	17.56	1,497,381	+0.14(+0.80%)
Jul 11, 2013	17.34	17.43	17.25	17.42	1,915,562	+0.26(+1.52%)
Jul 10, 2013	17.02	17.17	16.94	17.16	1,661,418	+0.16(+0.94%)
Jul 09, 2013	16.90	17.04	16.86	17.00	2,244,022	+0.18(+1.07%)
Jul 08, 2013	16.79	16.89	16.72	16.82	2,714,939	+0.11(+0.66%)
Jul 05, 2013	16.75	16.78	16.46	16.71	1,642,072	+0.00(+0.00%)
Jul 03, 2013	16.77	16.85	16.65	16.71	1,319,403	-0.14(-0.83%)
Jul 02, 2013	16.80	16.95	16.72	16.85	2,399,964	+0.05(+0.30%)
Jul 01, 2013	17.20	17.24	16.72	16.80	2,402,143	-0.39(-2.27%)
Jun 28, 2013	16.99	17.23	16.93	17.19	2,124,713	+0.20(+1.18%)
Jun 27, 2013	17.05	17.23	16.96	16.99	1,482,953	+0.00(+0.00%)
Jun 26, 2013	17.03	17.16	16.79	16.99	2,122,807	+0.05(+0.30%)
Jun 25, 2013	16.86	16.99	16.75	16.94	1,441,547	+0.20(+1.19%)
Jun 24, 2013	16.58	16.89	16.47	16.74	2,087,475	-0.02(-0.12%)
Jun 21, 2013	16.64	16.85	16.40	16.76	2,419,046	+0.24(+1.45%)
Jun 20, 2013	16.91	16.94	16.51	16.52	3,034,702	-0.50(-2.94%)
Jun 19, 2013	17.46	17.49	17.01	17.02	1,580,838	-0.45(-2.58%)
Jun 18, 2013	17.36	17.51	17.26	17.47	2,138,641	+0.15(+0.87%)
Jun 17, 2013	17.44	17.51	17.23	17.32	1,749,843	-0.01(-0.06%)
Jun 14, 2013	17.36	17.46	17.28	17.33	1,573,277	-0.02(-0.12%)
Jun 13, 2013	17.19	17.36	17.01	17.35	3,136,451	+0.17(+0.99%)
Jun 12, 2013	17.37	17.45	17.12	17.18	1,328,720	-0.12(-0.69%)
Jun 11, 2013	17.30	17.46	17.25	17.30	1,275,992	-0.15(-0.86%)
Jun 10, 2013	17.51	17.55	17.34	17.45	1,857,849	-0.05(-0.29%)
Jun 07, 2013	17.55	17.64	17.36	17.50	1,461,735	+0.03(+0.17%)
Jun 06, 2013	17.27	17.50	17.26	17.47	3,120,356	+0.17(+0.98%)
Jun 05, 2013	17.33	17.41	17.23	17.30	1,461,788	-0.10(-0.57%)
Jun 04, 2013	17.46	17.53	17.23	17.40	2,100,500	-0.10(-0.57%)
Jun 03, 2013	17.59	17.66	17.34	17.50	1,936,941	-0.11(-0.62%)
May 31, 2013	17.59	17.86	17.57	17.61	3,801,175	+0.05(+0.28%)
May 30, 2013	17.42	17.68	17.40	17.56	3,221,240	+0.16(+0.92%)
May 29, 2013	17.66	17.69	17.21	17.40	4,293,253	-0.35(-1.97%)
May 28, 2013	18.00	18.13	17.70	17.75	6,313,921	-0.54(-2.95%)
May 24, 2013	18.37	18.40	18.18	18.29	1,487,018	-0.15(-0.81%)
May 23, 2013	18.51	18.58	18.20	18.44	2,976,814	-0.22(-1.18%)
May 22, 2013	19.11	19.22	18.58	18.66	2,160,799	-0.46(-2.41%)
May 21, 2013	18.93	19.15	18.91	19.12	2,350,171	+0.19(+1.00%)
May 20, 2013	18.97	19.11	18.91	18.93	1,735,895	-0.05(-0.26%)
May 17, 2013	18.77	19.03	18.77	18.98	2,246,687	+0.23(+1.23%)
May 16, 2013	18.80	18.88	18.72	18.75	1,072,070	-0.09(-0.48%)
May 15, 2013	18.57	18.94	18.50	18.84	1,254,681	+0.35(+1.89%)
May 13, 2013	18.59	18.62	18.48	18.49	1,518,516	-0.14(-0.75%)
May 10, 2013	18.54	18.63	18.48	18.63	2,034,646	+0.18(+0.98%)
May 09, 2013	18.76	18.81	18.37	18.45	2,417,045	-0.55(-2.89%)
May 08, 2013	19.04	19.13	18.91	19.00	2,114,470	-0.06(-0.31%)
May 07, 2013	18.80	19.06	18.79	19.06	1,645,047	+0.26(+1.38%)
May 06, 2013	18.95	19.01	18.75	18.80	1,536,093	-0.14(-0.74%)
May 03, 2013	19.09	19.06	18.89	18.94	1,797,064	-0.02(-0.11%)
May 02, 2013	18.96	18.99	18.84	18.96	2,019,877	-0.01(-0.05%)

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.