Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.34	18.40	18.19	18.23	0	-0.12(-0.64%)
Jul 30, 2013	18.41	18.43	18.21	18.34	0	+0.04(+0.22%)
Jul 29, 2013	18.39	18.55	18.24	18.30	0	-0.23(-1.26%)
Jul 26, 2013	18.48	18.60	18.39	18.54	0	-0.06(-0.30%)
Jul 25, 2013	18.47	18.59	18.15	18.59	0	+0.05(+0.28%)
Jul 24, 2013	18.60	18.80	18.44	18.54	0	-0.05(-0.27%)
Jul 23, 2013	18.48	18.66	18.45	18.59	0	+0.21(+1.14%)
Jul 22, 2013	18.46	18.56	18.38	18.39	0	-0.17(-0.91%)
Jul 19, 2013	18.58	18.65	18.46	18.55	0	-0.14(-0.76%)
Jul 18, 2013	18.62	18.70	18.45	18.70	0	+0.10(+0.55%)
Jul 17, 2013	18.70	18.84	18.50	18.59	203,355	-0.15(-0.79%)
Jul 16, 2013	18.69	18.87	18.59	18.74	0	+0.03(+0.16%)
Jul 15, 2013	18.54	18.82	18.36	18.71	0	+0.16(+0.85%)
Jul 12, 2013	18.52	18.78	18.44	18.55	0	+0.02(+0.08%)
Jul 11, 2013	18.50	18.56	18.36	18.54	0	+0.19(+1.03%)
Jul 10, 2013	18.45	18.50	18.12	18.35	0	-0.16(-0.88%)
Jul 09, 2013	18.40	18.63	18.35	18.51	0	+0.16(+0.86%)
Jul 08, 2013	18.08	18.37	17.99	18.35	0	+0.26(+1.46%)
Jul 05, 2013	18.01	18.09	17.75	18.09	0	+0.31(+1.72%)
Jul 03, 2013	17.54	17.90	17.47	17.78	0	+0.14(+0.78%)
Jul 02, 2013	17.96	18.03	17.58	17.65	0	-0.40(-2.23%)
Jul 01, 2013	17.99	18.24	17.96	18.05	0	-0.02(-0.11%)
Jun 28, 2013	18.00	18.35	18.00	18.07	4,643,847	+0.01(+0.03%)
Jun 27, 2013	17.58	18.34	17.53	18.06	0	+0.53(+3.05%)
Jun 26, 2013	17.45	17.57	17.44	17.53	0	+0.11(+0.64%)
Jun 25, 2013	17.27	17.44	17.07	17.42	0	+0.22(+1.30%)
Jun 24, 2013	17.44	17.67	17.12	17.19	0	-0.56(-3.16%)
Jun 21, 2013	17.34	17.81	17.26	17.75	2,456,626	+0.47(+2.71%)
Jun 20, 2013	17.32	17.34	17.20	17.28	0	-0.14(-0.79%)
Jun 19, 2013	17.54	17.59	17.40	17.42	0	-0.12(-0.67%)
Jun 18, 2013	17.32	17.58	17.23	17.54	0	+0.20(+1.15%)
Jun 17, 2013	17.40	17.45	17.29	17.34	0	+0.03(+0.15%)
Jun 14, 2013	17.54	17.55	17.30	17.32	0	-0.27(-1.54%)
Jun 13, 2013	17.27	17.60	17.19	17.59	998,246	+0.27(+1.56%)
Jun 12, 2013	17.61	17.67	17.30	17.32	425,865	-0.23(-1.34%)
Jun 11, 2013	17.71	17.82	17.37	17.55	397,197	-0.32(-1.77%)
Jun 10, 2013	18.03	18.06	17.76	17.87	0	-0.16(-0.88%)
Jun 07, 2013	18.10	18.16	17.68	18.02	0	+0.08(+0.45%)
Jun 06, 2013	17.35	17.96	17.30	17.94	1,425,622	+0.63(+3.65%)
Jun 05, 2013	17.39	17.43	17.21	17.31	0	-0.16(-0.90%)
Jun 04, 2013	16.48	17.53	16.48	17.47	0	+0.14(+0.82%)
Jun 03, 2013	17.10	17.39	17.02	17.33	972,303	+0.22(+1.31%)
May 31, 2013	17.30	17.37	16.98	17.10	518,082	-0.22(-1.26%)
May 30, 2013	17.24	17.37	17.24	17.32	295,745	+0.16(+0.92%)
May 29, 2013	17.19	17.33	17.07	17.16	239,906	-0.18(-1.03%)
May 28, 2013	17.36	17.39	17.24	17.34	424,534	+0.09(+0.50%)
May 24, 2013	17.14	17.35	17.07	17.25	0	+0.08(+0.44%)
May 23, 2013	17.08	17.28	16.95	17.18	0	-0.04(-0.24%)
May 22, 2013	17.68	17.83	17.13	17.22	0	-0.49(-2.79%)
May 21, 2013	17.73	17.81	17.63	17.71	0	-0.07(-0.37%)
May 20, 2013	17.78	17.91	17.68	17.78	0	-0.11(-0.60%)
May 17, 2013	17.83	17.93	17.78	17.89	0	+0.09(+0.49%)
May 16, 2013	17.54	17.97	17.53	17.80	571,392	+0.24(+1.39%)
May 15, 2013	17.48	17.69	17.47	17.55	0	+0.14(+0.82%)
May 13, 2013	17.57	17.69	17.31	17.41	0	-0.27(-1.53%)
May 10, 2013	17.33	17.69	17.24	17.68	0	+0.36(+2.09%)
May 09, 2013	17.48	17.73	17.30	17.32	0	-0.28(-1.59%)
May 08, 2013	17.34	17.60	17.33	17.60	0	+0.19(+1.11%)
May 07, 2013	17.31	17.45	17.22	17.41	0	+0.16(+0.95%)
May 06, 2013	17.30	17.46	17.24	17.24	0	+0.00(+0.00%)
May 03, 2013	17.07	17.48	16.88	17.24	0	+0.36(+2.14%)
May 02, 2013	16.68	16.97	16.64	16.88	0	+0.23(+1.38%)

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.