Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.70	17.81	17.48	17.58	0	-0.18(-1.01%)
Jul 30, 2013	18.18	18.19	17.69	17.76	0	-0.30(-1.64%)
Jul 29, 2013	18.55	18.55	17.97	18.06	0	-0.47(-2.53%)
Jul 26, 2013	18.82	18.97	18.47	18.52	0	-0.41(-2.18%)
Jul 25, 2013	18.57	18.94	18.40	18.94	0	+0.18(+0.95%)
Jul 24, 2013	18.92	19.09	18.59	18.76	0	-0.07(-0.37%)
Jul 23, 2013	18.52	18.91	18.64	18.83	0	-0.01(-0.04%)
Jul 22, 2013	18.25	18.88	18.25	18.84	0	+0.30(+1.60%)
Jul 19, 2013	18.30	18.54	17.98	18.54	0	+0.14(+0.79%)
Jul 18, 2013	18.10	18.41	17.84	18.39	0	+0.39(+2.18%)
Jul 17, 2013	18.46	18.46	18.00	18.00	23,571	-0.45(-2.46%)
Jul 16, 2013	18.36	18.54	18.14	18.46	0	+0.06(+0.30%)
Jul 15, 2013	17.93	18.42	17.90	18.40	0	+0.34(+1.87%)
Jul 12, 2013	17.68	18.13	17.57	18.06	0	+0.32(+1.83%)
Jul 11, 2013	17.64	17.75	17.41	17.74	0	+0.21(+1.18%)
Jul 10, 2013	17.18	17.65	17.18	17.53	0	+0.30(+1.76%)
Jul 09, 2013	17.15	17.27	17.04	17.23	0	+0.07(+0.40%)
Jul 08, 2013	16.77	17.18	16.50	17.16	0	+0.38(+2.26%)
Jul 05, 2013	16.80	16.80	16.45	16.78	0	+0.15(+0.91%)
Jul 03, 2013	16.50	16.67	16.39	16.63	0	+0.22(+1.34%)
Jul 02, 2013	16.49	16.70	16.27	16.41	0	-0.17(-1.00%)
Jul 01, 2013	16.71	16.73	16.48	16.58	0	-0.09(-0.54%)
Jun 28, 2013	15.71	16.68	15.60	16.66	100,418	+0.83(+5.22%)
Jun 27, 2013	15.71	15.85	15.69	15.84	0	+0.14(+0.88%)
Jun 26, 2013	15.77	15.85	15.65	15.70	0	-0.06(-0.35%)
Jun 25, 2013	15.51	15.77	15.52	15.76	0	+0.14(+0.93%)
Jun 24, 2013	15.61	15.61	15.30	15.61	0	+0.00(+0.00%)
Jun 21, 2013	15.24	15.61	15.16	15.61	49,891	+0.45(+2.95%)
Jun 20, 2013	15.50	15.61	15.05	15.16	0	-0.47(-3.00%)
Jun 19, 2013	15.58	15.73	15.52	15.63	0	-0.11(-0.70%)
Jun 18, 2013	15.49	15.77	15.47	15.74	0	+0.28(+1.78%)
Jun 17, 2013	15.32	15.54	15.30	15.47	0	+0.24(+1.58%)
Jun 14, 2013	15.31	15.35	15.16	15.23	0	-0.11(-0.72%)
Jun 13, 2013	14.87	15.36	14.87	15.34	19,508	+0.10(+0.63%)
Jun 12, 2013	15.18	15.24	15.18	15.24	4,894	+0.07(+0.45%)
Jun 11, 2013	14.74	15.31	14.55	15.17	131,531	+0.28(+1.85%)
Jun 10, 2013	15.13	15.13	14.83	14.89	0	-0.23(-1.55%)
Jun 07, 2013	15.18	15.19	14.94	15.13	0	-0.06(-0.36%)
Jun 06, 2013	14.91	15.28	14.91	15.18	16,415	+0.14(+0.92%)
Jun 05, 2013	15.23	15.23	14.85	15.05	0	-0.17(-1.09%)
Jun 04, 2013	15.11	15.36	15.11	15.21	0	+0.12(+0.78%)
Jun 03, 2013	15.22	15.26	15.04	15.09	29,028	-0.14(-0.94%)
May 31, 2013	15.16	15.24	15.03	15.24	9,391	-0.02(-0.14%)
May 30, 2013	15.14	15.26	15.14	15.26	4,475	+0.14(+0.95%)
May 29, 2013	15.17	15.18	15.11	15.11	11,088	-0.08(-0.50%)
May 28, 2013	15.19	15.25	14.97	15.19	20,433	-0.01(-0.05%)
May 24, 2013	15.11	15.30	14.94	15.20	0	+0.07(+0.45%)
May 23, 2013	15.22	15.33	15.13	15.13	0	-0.13(-0.85%)
May 22, 2013	15.09	15.29	15.02	15.26	0	+0.09(+0.59%)
May 21, 2013	15.14	15.33	15.05	15.17	0	-0.09(-0.58%)
May 20, 2013	15.05	15.29	15.05	15.26	0	+0.13(+0.86%)
May 17, 2013	15.22	15.26	15.07	15.13	0	-0.03(-0.18%)
May 16, 2013	15.06	15.25	14.76	15.16	2,716	+0.01(+0.09%)
May 15, 2013	15.19	15.19	14.80	15.14	0	+0.17(+1.14%)
May 13, 2013	14.74	15.18	14.54	14.97	0	+0.17(+1.16%)
May 10, 2013	15.01	15.01	14.62	14.80	0	-0.15(-1.01%)
May 09, 2013	14.96	14.99	14.85	14.95	0	+0.29(+1.96%)
May 08, 2013	14.71	14.71	14.63	14.66	0	-0.01(-0.09%)
May 07, 2013	14.67	14.68	14.51	14.68	0	-0.02(-0.14%)
May 06, 2013	14.68	14.90	14.44	14.70	0	-0.03(-0.19%)
May 03, 2013	14.57	14.72	14.42	14.72	0	+0.30(+2.09%)
May 02, 2013	14.40	14.48	14.32	14.42	0	+0.08(+0.52%)

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.