Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.74	18.85	18.50	18.74	13,180,417	+0.03(+0.15%)
Jul 30, 2013	18.96	18.96	18.39	18.71	11,225,792	+0.37(+1.99%)
Jul 29, 2013	18.19	18.54	18.18	18.34	13,525,473	+0.18(+1.00%)
Jul 26, 2013	18.01	18.17	17.95	18.16	6,926,978	-0.03(-0.16%)
Jul 25, 2013	18.09	18.22	18.08	18.19	8,421,063	+0.07(+0.38%)
Jul 24, 2013	18.34	18.36	18.09	18.12	10,098,202	-0.23(-1.23%)
Jul 23, 2013	18.39	18.47	18.31	18.34	11,921,691	-0.02(-0.09%)
Jul 22, 2013	18.37	18.47	18.34	18.36	5,739,303	-0.02(-0.09%)
Jul 19, 2013	18.50	18.57	18.36	18.38	8,407,181	-0.10(-0.55%)
Jul 18, 2013	18.40	18.54	18.35	18.48	6,728,054	+0.13(+0.71%)
Jul 17, 2013	18.48	18.53	18.30	18.35	7,107,831	-0.03(-0.15%)
Jul 16, 2013	18.50	18.53	18.27	18.38	12,171,792	-0.10(-0.56%)
Jul 15, 2013	18.11	18.58	18.10	18.48	9,490,092	+0.31(+1.70%)
Jul 12, 2013	18.00	18.20	17.91	18.17	6,686,848	+0.17(+0.94%)
Jul 11, 2013	17.80	18.04	17.79	18.00	8,027,302	+0.35(+1.96%)
Jul 10, 2013	17.56	17.72	17.49	17.66	4,836,506	+0.06(+0.34%)
Jul 09, 2013	17.53	17.67	17.47	17.60	7,221,545	+0.15(+0.86%)
Jul 08, 2013	17.31	17.54	17.26	17.45	9,221,685	+0.16(+0.91%)
Jul 05, 2013	17.34	17.37	17.10	17.29	5,525,901	-0.04(-0.24%)
Jul 03, 2013	17.29	17.40	17.25	17.33	3,232,285	-0.05(-0.27%)
Jul 02, 2013	17.36	17.52	17.31	17.38	9,172,666	+0.02(+0.14%)
Jul 01, 2013	17.71	17.73	17.30	17.36	12,055,199	-0.27(-1.53%)
Jun 28, 2013	17.62	17.69	17.34	17.63	12,703,549	+0.35(+2.05%)
Jun 26, 2013	17.22	17.41	17.20	17.27	7,720,499	+0.18(+1.06%)
Jun 25, 2013	17.08	17.17	16.90	17.09	7,488,320	+0.13(+0.79%)
Jun 24, 2013	16.84	17.10	16.70	16.96	7,815,898	+0.01(+0.06%)
Jun 21, 2013	16.86	17.04	16.64	16.94	14,670,138	+0.22(+1.29%)
Jun 20, 2013	17.21	17.22	16.70	16.73	11,633,550	-0.62(-3.57%)
Jun 19, 2013	17.61	17.69	17.35	17.35	9,076,510	-0.30(-1.72%)
Jun 18, 2013	17.49	17.67	17.46	17.65	8,960,161	+0.20(+1.15%)
Jun 17, 2013	17.39	17.51	17.35	17.45	10,636,066	+0.20(+1.17%)
Jun 14, 2013	17.13	17.38	17.12	17.25	10,459,923	+0.13(+0.76%)
Jun 13, 2013	16.84	17.16	16.78	17.12	7,825,370	+0.30(+1.77%)
Jun 12, 2013	17.14	17.18	16.79	16.82	7,844,073	-0.24(-1.42%)
Jun 11, 2013	16.89	17.12	16.85	17.06	13,205,273	+0.04(+0.24%)
Jun 10, 2013	17.03	17.18	16.96	17.02	14,841,390	-0.03(-0.15%)
Jun 07, 2013	16.88	17.05	16.77	17.05	15,079,593	+0.31(+1.82%)
Jun 06, 2013	16.43	16.74	16.40	16.74	13,354,331	+0.30(+1.84%)
Jun 05, 2013	16.49	16.52	16.36	16.44	7,093,034	-0.11(-0.65%)
Jun 04, 2013	16.47	16.59	16.44	16.55	10,543,400	+0.05(+0.28%)
Jun 03, 2013	16.37	16.63	16.18	16.50	10,128,791	+0.14(+0.87%)
May 31, 2013	16.31	16.69	16.30	16.36	11,892,536	-0.02(-0.12%)
May 30, 2013	16.35	16.65	16.25	16.38	9,072,451	-0.00(-0.01%)
May 29, 2013	16.57	16.59	16.19	16.38	11,654,698	-0.28(-1.69%)
May 28, 2013	16.78	16.79	16.57	16.66	9,455,200	-0.06(-0.36%)
May 24, 2013	16.85	16.87	16.63	16.72	8,494,929	-0.20(-1.18%)
May 23, 2013	17.01	17.01	16.85	16.92	9,532,755	-0.20(-1.19%)
May 22, 2013	17.39	17.55	17.04	17.12	8,344,091	-0.29(-1.65%)
May 21, 2013	17.36	17.48	17.24	17.41	6,348,527	+0.05(+0.31%)
May 20, 2013	17.52	17.55	17.30	17.36	6,153,038	-0.19(-1.06%)
May 17, 2013	17.43	17.55	17.37	17.54	6,173,387	+0.14(+0.83%)
May 16, 2013	17.50	17.57	17.38	17.40	5,371,129	-0.16(-0.90%)
May 15, 2013	17.36	17.68	17.33	17.56	6,779,593	+0.33(+1.93%)
May 13, 2013	17.25	17.29	17.14	17.22	5,913,514	-0.08(-0.47%)
May 10, 2013	17.28	17.32	17.14	17.31	8,466,916	+0.03(+0.20%)
May 09, 2013	17.50	17.54	17.22	17.27	9,101,754	-0.24(-1.36%)
May 08, 2013	17.64	17.71	17.43	17.51	8,107,594	-0.17(-0.95%)
May 07, 2013	17.47	17.68	17.46	17.68	6,208,270	+0.24(+1.39%)
May 06, 2013	17.65	17.70	17.43	17.44	5,123,099	-0.25(-1.41%)
May 03, 2013	17.75	17.75	17.64	17.68	5,925,362	+0.00(+0.02%)
May 02, 2013	17.57	17.71	17.54	17.68	5,269,393	+0.09(+0.49%)

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.