Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.04	15.14	14.94	15.00	0	+0.06(+0.40%)
Jul 30, 2013	15.06	15.14	14.93	14.94	4,240,813	-0.23(-1.52%)
Jul 29, 2013	15.27	15.30	15.06	15.17	0	-0.06(-0.39%)
Jul 26, 2013	15.34	15.38	15.19	15.23	0	-0.15(-0.98%)
Jul 25, 2013	15.40	15.46	15.29	15.38	0	-0.02(-0.13%)
Jul 24, 2013	15.61	15.62	15.39	15.40	0	-0.15(-0.96%)
Jul 23, 2013	15.65	15.65	15.46	15.55	4,013,176	-0.06(-0.38%)
Jul 22, 2013	15.46	15.67	15.48	15.61	0	+0.13(+0.84%)
Jul 19, 2013	15.53	15.56	15.21	15.48	0	-0.09(-0.58%)
Jul 18, 2013	15.25	15.58	15.18	15.57	7,198,095	+0.28(+1.83%)
Jul 17, 2013	15.22	15.31	15.15	15.29	2,666,039	+0.11(+0.72%)
Jul 16, 2013	15.30	15.30	15.02	15.18	0	-0.12(-0.78%)
Jul 15, 2013	15.18	15.32	15.17	15.30	0	+0.10(+0.66%)
Jul 12, 2013	15.06	15.26	14.96	15.20	0	+0.20(+1.33%)
Jul 11, 2013	15.30	15.38	14.98	15.00	4,757,821	-0.15(-0.99%)
Jul 10, 2013	15.30	15.37	14.99	15.15	5,742,651	-0.15(-0.98%)
Jul 09, 2013	15.43	15.50	15.24	15.30	0	+0.00(+0.00%)
Jul 08, 2013	15.28	15.31	15.19	15.30	0	+0.10(+0.66%)
Jul 05, 2013	15.05	15.20	14.93	15.20	0	+0.21(+1.40%)
Jul 03, 2013	14.95	15.01	14.87	14.99	0	+0.00(+0.00%)
Jul 02, 2013	14.89	15.10	14.89	14.99	0	+0.03(+0.20%)
Jul 01, 2013	14.96	15.11	14.89	14.96	0	+0.06(+0.40%)
Jun 28, 2013	14.96	15.00	14.85	14.90	6,486,511	+0.09(+0.57%)
Jun 26, 2013	14.86	14.88	14.67	14.81	0	+0.10(+0.71%)
Jun 25, 2013	14.62	14.75	14.53	14.71	0	+0.16(+1.10%)
Jun 24, 2013	14.32	14.61	14.32	14.55	0	+0.11(+0.76%)
Jun 21, 2013	14.38	14.55	14.16	14.44	12,114,005	+0.19(+1.33%)
Jun 20, 2013	14.06	14.38	14.00	14.25	0	+0.11(+0.78%)
Jun 19, 2013	14.32	14.35	14.11	14.14	0	-0.15(-1.05%)
Jun 18, 2013	14.14	14.33	13.95	14.29	6,976,779	+0.38(+2.73%)
Jun 17, 2013	13.89	13.95	13.81	13.91	0	+0.15(+1.09%)
Jun 14, 2013	13.89	13.89	13.68	13.76	0	-0.10(-0.69%)
Jun 13, 2013	13.63	13.87	13.57	13.86	1,889,980	+0.21(+1.58%)
Jun 12, 2013	13.99	13.99	13.53	13.64	4,914,674	-0.22(-1.59%)
Jun 11, 2013	13.90	13.93	13.81	13.86	2,230,991	-0.12(-0.86%)
Jun 10, 2013	13.96	14.04	13.91	13.98	0	+0.06(+0.43%)
Jun 07, 2013	13.84	13.94	13.78	13.92	0	+0.13(+0.94%)
Jun 06, 2013	13.68	13.90	13.52	13.79	0	+0.14(+1.03%)
Jun 05, 2013	13.78	13.79	13.65	13.65	0	-0.12(-0.87%)
Jun 04, 2013	13.86	13.93	13.70	13.77	0	-0.10(-0.72%)
Jun 03, 2013	13.81	13.88	13.65	13.87	3,436,390	+0.09(+0.69%)
May 31, 2013	13.86	13.95	13.76	13.78	3,377,290	-0.12(-0.83%)
May 30, 2013	13.86	13.97	13.83	13.89	0	+0.02(+0.14%)
May 29, 2013	13.80	13.89	13.75	13.87	3,791,240	+0.00(+0.00%)
May 28, 2013	13.98	14.00	13.84	13.87	3,071,005	+0.06(+0.43%)
May 24, 2013	13.72	13.81	13.69	13.81	0	+0.01(+0.07%)
May 23, 2013	13.87	13.90	13.69	13.80	0	-0.22(-1.57%)
May 22, 2013	14.25	14.31	13.95	14.02	0	-0.22(-1.54%)
May 21, 2013	14.13	14.29	14.07	14.24	0	+0.10(+0.71%)
May 20, 2013	13.86	14.16	13.86	14.14	0	+0.23(+1.65%)
May 17, 2013	13.84	14.08	13.84	13.91	0	+0.11(+0.80%)
May 16, 2013	13.76	13.86	13.71	13.80	2,091,079	-0.04(-0.29%)
May 15, 2013	13.63	13.85	13.60	13.84	0	+0.30(+2.22%)
May 13, 2013	13.51	13.66	13.47	13.54	0	+0.03(+0.22%)
May 10, 2013	13.41	13.53	13.40	13.51	0	+0.08(+0.60%)
May 09, 2013	13.53	13.54	13.40	13.43	0	-0.09(-0.67%)
May 08, 2013	13.62	13.64	13.43	13.52	0	-0.16(-1.13%)
May 07, 2013	13.57	13.73	13.57	13.68	0	+0.11(+0.77%)
May 06, 2013	13.30	13.59	13.30	13.57	0	+0.22(+1.65%)
May 03, 2013	13.28	13.39	13.28	13.35	0	+0.12(+0.91%)
May 02, 2013	13.09	13.27	13.09	13.23	0	+0.15(+1.15%)

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.