Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.16	18.25	17.99	18.02	3,360,695	-0.12(-0.66%)
Jul 30, 2013	18.06	18.24	17.97	18.14	2,188,632	+0.09(+0.50%)
Jul 29, 2013	18.39	18.46	18.01	18.05	1,991,156	-0.46(-2.49%)
Jul 26, 2013	18.04	18.69	18.04	18.51	3,911,623	+0.39(+2.15%)
Jul 25, 2013	17.79	18.28	17.79	18.12	3,129,045	+0.34(+1.91%)
Jul 24, 2013	18.60	18.74	17.70	17.78	5,828,523	-0.35(-1.93%)
Jul 23, 2013	18.13	18.29	18.04	18.13	1,549,139	+0.10(+0.55%)
Jul 22, 2013	17.98	18.10	17.86	18.03	1,236,058	-0.01(-0.06%)
Jul 19, 2013	18.14	18.23	17.93	18.04	4,776,822	+0.00(+0.00%)
Jul 18, 2013	17.82	18.18	17.79	18.04	7,551,758	+0.23(+1.29%)
Jul 17, 2013	17.80	17.87	17.71	17.81	5,610,046	+0.01(+0.06%)
Jul 16, 2013	17.90	17.90	17.67	17.80	2,190,080	-0.05(-0.28%)
Jul 15, 2013	17.80	17.96	17.72	17.85	2,697,679	+0.05(+0.28%)
Jul 12, 2013	18.20	18.20	17.75	17.80	4,236,612	-0.34(-1.87%)
Jul 11, 2013	18.10	18.32	17.99	18.14	2,425,675	+0.14(+0.78%)
Jul 10, 2013	17.95	18.11	17.89	18.00	1,834,056	+0.05(+0.28%)
Jul 09, 2013	17.89	18.00	17.81	17.95	1,343,337	+0.04(+0.22%)
Jul 08, 2013	17.71	17.94	17.58	17.91	988,865	+0.33(+1.88%)
Jul 05, 2013	17.73	17.78	17.48	17.58	1,107,670	-0.16(-0.90%)
Jul 04, 2013	17.93	17.95	17.70	17.74	401,565	-0.11(-0.62%)
Jul 03, 2013	17.93	17.93	17.66	17.85	1,329,409	-0.08(-0.45%)
Jul 02, 2013	17.90	17.97	17.79	17.93	903,756	+0.14(+0.79%)
Jun 28, 2013		17.79	17.79	17.79	0	+0.01(+0.06%)
Jun 27, 2013	18.03	18.11	17.76	17.78	1,408,870	-0.24(-1.33%)
Jun 26, 2013	18.10	18.15	17.87	18.02	1,401,706	+0.05(+0.28%)
Jun 25, 2013	17.76	18.06	17.66	17.97	2,481,217	+0.26(+1.47%)
Jun 24, 2013	17.86	17.95	17.40	17.71	1,846,686	-0.29(-1.61%)
Jun 21, 2013	18.08	18.19	17.82	18.00	4,622,264	-0.11(-0.61%)
Jun 20, 2013	18.40	18.53	18.04	18.11	2,705,962	-0.51(-2.74%)
Jun 19, 2013	18.52	18.83	18.47	18.62	2,375,938	+0.14(+0.76%)
Jun 18, 2013	18.09	18.59	18.07	18.48	1,946,196	+0.47(+2.61%)
Jun 17, 2013	18.00	18.02	17.82	18.01	2,363,615	+0.23(+1.29%)
Jun 14, 2013	18.09	18.10	17.70	17.78	2,362,127	-0.24(-1.33%)
Jun 13, 2013	17.95	18.10	17.85	18.02	1,948,360	+0.02(+0.11%)
Jun 12, 2013	18.51	18.54	17.93	18.00	4,759,089	-0.54(-2.91%)
Jun 11, 2013	18.90	19.23	18.52	18.54	3,133,004	-0.37(-1.96%)
Jun 10, 2013	18.81	18.92	18.66	18.91	1,480,319	+0.05(+0.27%)
Jun 07, 2013	18.94	19.11	18.78	18.86	1,743,595	-0.10(-0.53%)
Jun 06, 2013	18.99	19.15	18.71	18.96	1,976,743	-0.17(-0.89%)
Jun 05, 2013	19.24	19.30	18.75	19.13	1,949,609	-0.17(-0.88%)
Jun 04, 2013	19.48	19.58	19.26	19.30	1,833,075	-0.15(-0.77%)
Jun 03, 2013	19.68	19.78	19.38	19.45	1,946,521	-0.32(-1.62%)
May 31, 2013	19.87	20.01	19.73	19.77	1,761,090	-0.16(-0.80%)
May 30, 2013	20.02	20.03	19.78	19.93	1,418,419	-0.12(-0.60%)
May 29, 2013	20.08	20.18	19.86	20.05	1,704,951	-0.18(-0.89%)
May 28, 2013	20.20	20.40	20.14	20.23	2,160,781	+0.07(+0.35%)
May 27, 2013	20.15	20.40	20.04	20.16	532,315	-0.12(-0.59%)
May 24, 2013	20.25	20.44	20.09	20.28	1,628,981	-0.14(-0.69%)
May 23, 2013	19.76	20.49	19.65	20.42	1,856,064	+0.37(+1.85%)
May 22, 2013	20.23	20.39	19.94	20.05	1,728,986	-0.11(-0.55%)
May 21, 2013	19.90	20.52	19.90	20.16	2,512,509	+0.72(+3.70%)
May 17, 2013		19.44	19.44	19.44	0	+0.66(+3.51%)
May 16, 2013	18.86	19.05	18.74	18.78	1,405,778	-0.16(-0.84%)
May 15, 2013	18.95	18.98	18.70	18.94	1,457,178	+0.20(+1.07%)
May 13, 2013	19.30	19.31	18.56	18.74	1,890,854	-0.58(-3.00%)
May 10, 2013	18.80	19.42	18.76	19.32	2,090,794	+0.52(+2.77%)
May 09, 2013	18.42	18.90	18.28	18.80	2,914,119	+0.42(+2.29%)
May 08, 2013	18.29	18.48	18.21	18.38	1,521,956	+0.11(+0.60%)
May 07, 2013	18.36	18.59	18.11	18.27	1,378,409	-0.14(-0.76%)
May 06, 2013	18.18	18.58	18.17	18.41	1,185,858	+0.06(+0.33%)
May 03, 2013	18.40	18.62	18.31	18.35	1,668,825	+0.12(+0.66%)
May 02, 2013	18.38	18.38	17.77	18.23	3,366,148	-0.01(-0.05%)

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.