Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.24	17.25	17.03	17.04	165,169	-0.15(-0.88%)
Jul 30, 2013	17.33	17.33	17.01	17.19	97,094	-0.02(-0.11%)
Jul 29, 2013	17.24	17.47	17.07	17.21	151,145	-0.03(-0.15%)
Jul 26, 2013	16.69	17.69	16.69	17.24	511,340	+0.39(+2.33%)
Jul 25, 2013	16.83	16.97	16.72	16.84	131,189	+0.02(+0.12%)
Jul 24, 2013	17.37	17.37	16.80	16.82	256,313	-0.54(-3.13%)
Jul 23, 2013	17.39	17.56	17.21	17.37	149,371	-0.03(-0.19%)
Jul 22, 2013	17.21	17.41	17.12	17.40	127,908	+0.18(+1.06%)
Jul 19, 2013	17.45	17.61	17.15	17.22	189,433	-0.24(-1.35%)
Jul 18, 2013	17.67	17.85	17.41	17.45	308,725	-0.19(-1.09%)
Jul 17, 2013	17.92	17.92	17.63	17.64	65,431	-0.21(-1.15%)
Jul 16, 2013	17.67	17.87	17.31	17.85	194,224	+0.05(+0.26%)
Jul 15, 2013	17.53	17.82	17.43	17.80	111,618	+0.29(+1.68%)
Jul 12, 2013	17.17	17.55	17.01	17.51	315,080	+0.33(+1.90%)
Jul 11, 2013	17.05	17.21	16.95	17.18	216,874	+0.23(+1.35%)
Jul 10, 2013	16.98	17.07	16.84	16.95	257,015	+0.01(+0.04%)
Jul 09, 2013	16.61	16.95	16.59	16.95	192,772	+0.33(+2.01%)
Jul 08, 2013	16.90	17.07	16.48	16.61	209,664	-0.34(-2.01%)
Jul 05, 2013	17.01	17.12	16.73	16.95	186,504	-0.06(-0.35%)
Jul 03, 2013	17.17	17.29	16.84	17.01	79,933	-0.22(-1.25%)
Jul 02, 2013	17.92	17.96	17.12	17.23	174,447	-0.67(-3.76%)
Jul 01, 2013	17.48	17.99	17.41	17.90	350,419	+0.42(+2.39%)
Jun 28, 2013	17.61	17.68	17.23	17.48	150,182	-0.29(-1.62%)
Jun 26, 2013	17.14	17.94	17.14	17.77	549,264	+0.74(+4.34%)
Jun 25, 2013	15.95	17.10	15.95	17.03	319,890	+1.11(+6.98%)
Jun 24, 2013	15.96	16.63	15.56	15.92	583,339	-0.05(-0.33%)
Jun 21, 2013	16.39	16.48	15.45	15.97	2,427,308	-0.26(-1.57%)
Jun 20, 2013	16.54	16.80	16.19	16.23	529,099	-0.37(-2.25%)
Jun 19, 2013	16.81	16.97	16.50	16.60	465,313	-0.15(-0.90%)
Jun 18, 2013	16.57	16.79	16.36	16.75	352,254	+0.16(+0.95%)
Jun 17, 2013	16.69	17.32	16.29	16.59	356,735	+0.12(+0.75%)
Jun 14, 2013	16.51	16.71	15.93	16.47	861,215	-0.18(-1.06%)
Jun 13, 2013	16.44	16.76	16.14	16.65	376,654	+0.27(+1.68%)
Jun 12, 2013	16.79	16.94	16.20	16.37	395,712	-0.26(-1.53%)
Jun 11, 2013	17.07	17.08	16.54	16.63	726,140	-0.48(-2.83%)
Jun 10, 2013	17.73	17.86	17.03	17.11	502,786	-0.67(-3.79%)
Jun 07, 2013	17.51	17.87	17.41	17.78	191,954	+0.28(+1.61%)
Jun 06, 2013	17.18	17.61	17.18	17.50	138,350	+0.29(+1.67%)
Jun 05, 2013	17.44	17.51	17.16	17.22	229,950	-0.23(-1.31%)
Jun 04, 2013	17.90	17.96	17.40	17.44	244,833	-0.35(-1.95%)
Jun 03, 2013	18.08	18.08	17.67	17.79	229,300	-0.21(-1.16%)
May 31, 2013	18.03	18.23	17.86	18.00	138,243	-0.05(-0.29%)
May 30, 2013	18.37	18.39	17.84	18.05	388,467	-0.26(-1.43%)
May 29, 2013	18.88	19.01	18.23	18.31	413,982	-0.60(-3.15%)
May 28, 2013	19.43	19.49	18.67	18.91	199,928	-0.29(-1.53%)
May 24, 2013	19.44	19.44	19.13	19.20	185,036	-0.28(-1.44%)
May 23, 2013	19.66	19.66	19.16	19.49	113,155	-0.20(-1.00%)
May 22, 2013	19.63	20.05	19.32	19.68	158,706	+0.06(+0.30%)
May 21, 2013	19.95	20.14	19.52	19.62	343,154	-0.38(-1.90%)
May 20, 2013	20.15	20.15	19.79	20.00	113,960	-0.06(-0.29%)
May 17, 2013	19.95	20.22	19.90	20.06	145,985	+0.16(+0.79%)
May 16, 2013	20.43	20.43	19.90	19.90	246,159	-0.41(-2.00%)
May 15, 2013	20.38	20.38	20.14	20.31	166,835	-0.05(-0.23%)
May 13, 2013	20.28	20.45	20.09	20.36	171,305	+0.01(+0.03%)
May 10, 2013	20.56	20.77	20.32	20.35	127,283	-0.21(-1.02%)
May 09, 2013	20.22	20.73	20.06	20.56	214,497	+0.37(+1.85%)
May 08, 2013	20.03	20.38	19.91	20.19	162,478	+0.12(+0.62%)
May 07, 2013	19.76	20.32	19.76	20.06	206,534	+0.30(+1.52%)
May 06, 2013	19.46	20.07	19.45	19.76	161,655	+0.30(+1.55%)
May 03, 2013	19.13	19.49	19.11	19.46	90,060	+0.35(+1.81%)
May 02, 2013	19.46	20.04	19.03	19.11	159,284	-0.21(-1.07%)

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.