Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.80	16.13	15.63	15.99	1,621,000	+0.18(+1.11%)
Jul 30, 2013	15.90	16.03	15.72	15.81	967,407	-0.01(-0.04%)
Jul 29, 2013	15.71	15.84	15.65	15.82	1,541,888	+0.04(+0.22%)
Jul 26, 2013	15.42	15.79	15.30	15.78	775,537	+0.31(+2.00%)
Jul 25, 2013	15.37	15.56	15.18	15.47	1,792,294	-0.01(-0.05%)
Jul 24, 2013	15.64	15.77	15.47	15.48	1,410,674	-0.26(-1.65%)
Jul 23, 2013	15.87	15.87	15.61	15.74	1,390,519	-0.09(-0.58%)
Jul 22, 2013	15.75	15.91	15.71	15.83	1,285,842	-0.08(-0.53%)
Jul 19, 2013	15.90	15.99	15.73	15.91	1,249,846	-0.03(-0.18%)
Jul 18, 2013	16.03	16.11	15.92	15.94	937,161	-0.03(-0.18%)
Jul 17, 2013	15.80	15.99	15.66	15.97	1,370,212	+0.23(+1.43%)
Jul 16, 2013	15.80	15.99	15.71	15.75	1,188,739	+0.00(+0.00%)
Jul 15, 2013	15.76	15.87	15.46	15.75	1,423,484	+0.04(+0.27%)
Jul 12, 2013	15.49	15.74	15.45	15.70	1,128,481	+0.18(+1.13%)
Jul 11, 2013	15.37	15.66	15.37	15.53	1,433,597	+0.34(+2.27%)
Jul 10, 2013	15.68	15.72	15.14	15.18	2,743,846	-0.53(-3.40%)
Jul 09, 2013	15.53	15.83	15.52	15.72	1,447,777	+0.25(+1.64%)
Jul 08, 2013	15.22	15.54	15.19	15.46	1,246,733	+0.27(+1.81%)
Jul 05, 2013	15.31	15.49	14.95	15.19	1,289,232	-0.13(-0.87%)
Jul 03, 2013	15.14	15.41	15.08	15.32	632,212	+0.17(+1.11%)
Jul 02, 2013	15.54	15.58	15.08	15.16	1,431,753	-0.40(-2.58%)
Jul 01, 2013	15.59	15.78	15.50	15.56	1,221,897	+0.06(+0.36%)
Jun 28, 2013	15.38	15.66	15.30	15.50	2,191,033	+0.46(+3.09%)
Jun 26, 2013	14.78	15.16	14.75	15.04	2,184,321	+0.39(+2.69%)
Jun 25, 2013	14.54	14.66	14.45	14.64	2,024,008	+0.20(+1.41%)
Jun 24, 2013	14.82	14.84	14.34	14.44	2,546,572	-0.56(-3.75%)
Jun 21, 2013	15.18	15.21	14.82	15.00	2,277,425	-0.14(-0.93%)
Jun 20, 2013	15.33	15.33	15.04	15.14	2,162,281	-0.34(-2.18%)
Jun 19, 2013	15.91	15.98	15.46	15.48	1,938,906	-0.42(-2.65%)
Jun 18, 2013	15.96	16.00	15.73	15.90	1,301,447	-0.10(-0.62%)
Jun 17, 2013	16.32	16.39	15.96	16.00	826,130	-0.15(-0.96%)
Jun 14, 2013	16.02	16.25	15.97	16.15	1,437,823	+0.15(+0.92%)
Jun 13, 2013	15.57	16.02	15.46	16.01	1,380,548	+0.46(+2.94%)
Jun 12, 2013	15.87	15.93	15.40	15.55	1,778,526	-0.15(-0.99%)
Jun 11, 2013	15.75	15.93	15.65	15.70	1,065,748	-0.23(-1.46%)
Jun 10, 2013	16.03	16.15	15.86	15.94	1,014,021	-0.06(-0.35%)
Jun 07, 2013	16.06	16.06	15.75	15.99	1,603,817	+0.07(+0.44%)
Jun 06, 2013	15.72	15.94	15.66	15.92	1,962,784	+0.11(+0.67%)
Jun 05, 2013	16.29	16.33	15.77	15.82	2,285,005	-0.48(-2.94%)
Jun 04, 2013	16.67	16.69	16.15	16.29	1,610,511	-0.37(-2.24%)
Jun 03, 2013	16.78	16.80	16.37	16.67	1,947,587	-0.13(-0.75%)
May 31, 2013	17.11	17.15	16.78	16.79	876,759	-0.32(-1.85%)
May 30, 2013	16.52	17.11	16.49	17.11	2,004,305	+0.65(+3.97%)
May 29, 2013	16.93	16.95	15.89	16.46	3,954,220	-0.60(-3.54%)
May 28, 2013	17.62	17.86	16.82	17.06	1,646,023	-0.38(-2.18%)
May 24, 2013	17.25	17.53	17.08	17.44	761,819	+0.12(+0.69%)
May 23, 2013	17.29	17.34	17.12	17.32	1,597,361	-0.06(-0.32%)
May 22, 2013	17.77	17.98	17.25	17.38	1,458,093	-0.39(-2.22%)
May 21, 2013	17.97	18.02	17.60	17.77	1,039,716	-0.22(-1.21%)
May 20, 2013	18.14	18.19	17.97	17.99	920,427	-0.18(-0.97%)
May 17, 2013	18.05	18.19	17.96	18.17	1,037,024	+0.24(+1.33%)
May 16, 2013	17.91	17.93	17.78	17.93	863,791	+0.04(+0.20%)
May 15, 2013	17.93	17.98	17.75	17.89	997,995	-0.14(-0.78%)
May 13, 2013	18.66	18.73	17.93	18.03	1,402,142	-0.66(-3.54%)
May 10, 2013	18.76	18.98	18.64	18.69	548,125	-0.04(-0.23%)
May 09, 2013	18.89	18.97	18.60	18.73	834,624	-0.14(-0.74%)
May 08, 2013	18.92	19.08	18.84	18.88	753,595	-0.04(-0.19%)
May 07, 2013	18.47	18.91	18.43	18.91	865,018	+0.50(+2.71%)
May 06, 2013	18.36	18.55	18.24	18.41	605,557	+0.20(+1.12%)
May 03, 2013	18.43	18.45	18.19	18.21	691,746	-0.04(-0.19%)
May 02, 2013	18.43	18.46	18.05	18.24	1,056,181	-0.13(-0.69%)

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.