Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.66	17.77	17.44	17.55	0	-0.18(-1.01%)
Jul 30, 2013	18.14	18.16	17.65	17.73	0	-0.30(-1.64%)
Jul 29, 2013	18.52	18.52	17.94	18.02	0	-0.47(-2.53%)
Jul 26, 2013	18.78	18.94	18.43	18.49	0	-0.41(-2.18%)
Jul 25, 2013	18.54	18.90	18.36	18.90	0	+0.18(+0.95%)
Jul 24, 2013	18.89	19.05	18.55	18.72	0	-0.07(-0.37%)
Jul 23, 2013	18.49	18.87	18.61	18.79	0	-0.01(-0.04%)
Jul 22, 2013	18.21	18.85	18.21	18.80	0	+0.30(+1.60%)
Jul 19, 2013	18.26	18.50	17.95	18.50	0	+0.14(+0.79%)
Jul 18, 2013	18.07	18.38	17.81	18.36	0	+0.39(+2.18%)
Jul 17, 2013	18.42	18.42	17.97	17.97	23,618	-0.45(-2.46%)
Jul 16, 2013	18.32	18.50	18.10	18.42	0	+0.06(+0.30%)
Jul 15, 2013	17.90	18.39	17.87	18.36	0	+0.34(+1.87%)
Jul 12, 2013	17.65	18.09	17.53	18.03	0	+0.32(+1.82%)
Jul 11, 2013	17.61	17.72	17.37	17.70	0	+0.21(+1.18%)
Jul 10, 2013	17.15	17.62	17.15	17.50	0	+0.30(+1.76%)
Jul 09, 2013	17.12	17.24	17.00	17.20	0	+0.07(+0.40%)
Jul 08, 2013	16.74	17.15	16.47	17.13	0	+0.38(+2.26%)
Jul 05, 2013	16.76	16.76	16.42	16.75	0	+0.15(+0.91%)
Jul 03, 2013	16.47	16.64	16.36	16.60	0	+0.22(+1.34%)
Jul 02, 2013	16.46	16.67	16.24	16.38	0	-0.16(-1.00%)
Jul 01, 2013	16.68	16.69	16.45	16.54	0	-0.09(-0.54%)
Jun 28, 2013	15.68	16.65	15.57	16.63	100,616	+0.83(+5.22%)
Jun 27, 2013	15.67	15.81	15.66	15.81	0	+0.14(+0.88%)
Jun 26, 2013	15.74	15.81	15.62	15.67	0	-0.05(-0.35%)
Jun 25, 2013	15.48	15.74	15.49	15.72	0	+0.14(+0.93%)
Jun 24, 2013	15.58	15.58	15.27	15.58	0	+0.00(+0.00%)
Jun 21, 2013	15.21	15.58	15.13	15.58	49,989	+0.45(+2.95%)
Jun 20, 2013	15.47	15.58	15.02	15.13	0	-0.47(-3.00%)
Jun 19, 2013	15.55	15.70	15.49	15.60	0	-0.11(-0.70%)
Jun 18, 2013	15.46	15.74	15.44	15.71	0	+0.28(+1.78%)
Jun 17, 2013	15.29	15.51	15.27	15.44	0	+0.24(+1.58%)
Jun 14, 2013	15.28	15.32	15.13	15.20	0	-0.11(-0.72%)
Jun 13, 2013	14.84	15.33	14.84	15.31	19,547	+0.10(+0.63%)
Jun 12, 2013	15.15	15.21	15.15	15.21	4,904	+0.07(+0.45%)
Jun 11, 2013	14.71	15.28	14.52	15.14	131,789	+0.28(+1.85%)
Jun 10, 2013	15.10	15.10	14.80	14.87	0	-0.23(-1.55%)
Jun 07, 2013	15.15	15.16	14.91	15.10	0	-0.05(-0.36%)
Jun 06, 2013	14.89	15.25	14.89	15.15	16,447	+0.14(+0.92%)
Jun 05, 2013	15.20	15.20	14.82	15.02	0	-0.16(-1.09%)
Jun 04, 2013	15.08	15.33	15.08	15.18	0	+0.12(+0.78%)
Jun 03, 2013	15.19	15.23	15.01	15.06	29,085	-0.14(-0.94%)
May 31, 2013	15.13	15.21	15.00	15.21	9,410	-0.02(-0.13%)
May 30, 2013	15.11	15.23	15.11	15.23	4,483	+0.14(+0.95%)
May 29, 2013	15.14	15.15	15.09	15.09	11,110	-0.08(-0.50%)
May 28, 2013	15.16	15.22	14.94	15.16	20,473	-0.01(-0.05%)
May 24, 2013	15.08	15.27	14.91	15.17	0	+0.07(+0.45%)
May 23, 2013	15.19	15.30	15.10	15.10	0	-0.13(-0.85%)
May 22, 2013	15.06	15.26	14.99	15.23	0	+0.09(+0.59%)
May 21, 2013	15.11	15.30	15.02	15.14	0	-0.09(-0.58%)
May 20, 2013	15.02	15.26	15.02	15.23	0	+0.13(+0.86%)
May 17, 2013	15.19	15.23	15.04	15.10	0	-0.03(-0.18%)
May 16, 2013	15.03	15.22	14.73	15.13	2,722	+0.01(+0.09%)
May 15, 2013	15.16	15.16	14.77	15.11	0	+0.17(+1.14%)
May 13, 2013	14.71	15.15	14.51	14.94	0	+0.17(+1.16%)
May 10, 2013	14.98	14.98	14.59	14.77	0	-0.15(-1.01%)
May 09, 2013	14.93	14.96	14.83	14.92	0	+0.29(+1.96%)
May 08, 2013	14.68	14.68	14.60	14.63	0	-0.01(-0.09%)
May 07, 2013	14.64	14.65	14.48	14.65	0	-0.02(-0.14%)
May 06, 2013	14.65	14.87	14.42	14.67	0	-0.03(-0.19%)
May 03, 2013	14.55	14.70	14.40	14.70	0	+0.30(+2.09%)
May 02, 2013	14.37	14.45	14.29	14.40	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.