Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.88	18.05	17.72	17.77	1,935,720	-0.12(-0.69%)
Jul 30, 2013	18.29	18.36	17.69	17.89	3,596,470	-0.33(-1.80%)
Jul 29, 2013	18.48	18.51	18.02	18.22	2,756,649	-0.34(-1.86%)
Jul 26, 2013	18.55	18.68	18.43	18.57	1,207,303	-0.08(-0.44%)
Jul 25, 2013	18.54	18.76	18.42	18.65	1,209,488	+0.09(+0.49%)
Jul 24, 2013	18.76	18.84	17.88	18.56	3,647,735	-0.16(-0.83%)
Jul 23, 2013	18.88	19.08	18.70	18.71	1,479,152	-0.02(-0.09%)
Jul 22, 2013	18.52	18.81	18.70	18.73	1,773,170	-0.04(-0.22%)
Jul 19, 2013	18.69	18.86	18.52	18.77	2,142,635	-0.25(-1.30%)
Jul 18, 2013	18.82	19.41	18.82	19.02	2,434,364	+0.31(+1.67%)
Jul 17, 2013	18.58	18.93	18.48	18.70	1,313,026	+0.21(+1.15%)
Jul 16, 2013	18.72	18.79	18.34	18.49	990,125	-0.21(-1.14%)
Jul 15, 2013	18.64	18.78	18.57	18.70	964,254	+0.12(+0.66%)
Jul 12, 2013	18.55	18.71	18.50	18.58	939,058	+0.01(+0.04%)
Jul 11, 2013	18.78	18.92	18.45	18.57	774,422	+0.07(+0.35%)
Jul 10, 2013	18.57	18.70	18.37	18.51	828,356	-0.12(-0.66%)
Jul 09, 2013	18.61	18.72	18.45	18.63	831,598	+0.19(+1.02%)
Jul 08, 2013	18.43	18.61	18.36	18.44	795,357	+0.11(+0.58%)
Jul 05, 2013	18.25	18.34	18.03	18.34	535,825	+0.30(+1.64%)
Jul 03, 2013	17.94	18.08	17.73	18.04	991,324	+0.06(+0.32%)
Jul 02, 2013	18.24	18.50	17.90	17.98	1,093,505	-0.27(-1.48%)
Jul 01, 2013	18.27	18.52	18.20	18.25	1,307,281	+0.14(+0.77%)
Jun 28, 2013	18.15	18.21	17.92	18.11	1,731,150	-0.07(-0.36%)
Jun 27, 2013	18.04	18.29	17.97	18.18	947,104	+0.34(+1.93%)
Jun 26, 2013	17.69	17.97	17.69	17.83	929,734	+0.31(+1.78%)
Jun 25, 2013	17.32	17.59	17.25	17.52	2,717,298	+0.36(+2.11%)
Jun 24, 2013	17.81	17.81	17.14	17.16	4,006,419	-0.90(-5.00%)
Jun 21, 2013	18.35	18.46	17.56	18.06	3,904,799	-0.16(-0.86%)
Jun 20, 2013	18.52	18.57	17.88	18.22	3,950,440	-0.59(-3.14%)
Jun 19, 2013	19.06	19.20	18.80	18.81	2,228,963	-0.22(-1.16%)
Jun 18, 2013	18.19	19.05	18.17	19.03	2,757,762	+0.90(+4.98%)
Jun 17, 2013	18.27	18.57	18.08	18.13	3,161,050	-0.02(-0.09%)
Jun 14, 2013	18.52	18.87	18.11	18.15	4,359,462	-0.39(-2.13%)
Jun 13, 2013	18.39	18.61	18.06	18.54	3,039,140	+0.14(+0.76%)
Jun 12, 2013	18.66	18.76	18.37	18.40	1,758,903	-0.08(-0.44%)
Jun 11, 2013	18.89	18.93	18.29	18.48	3,177,207	-0.66(-3.43%)
Jun 10, 2013	18.90	19.25	18.87	19.14	1,303,623	+0.28(+1.48%)
Jun 07, 2013	19.07	19.28	18.84	18.86	3,287,645	-0.02(-0.09%)
Jun 06, 2013	18.32	18.88	18.23	18.88	1,829,038	+0.61(+3.33%)
Jun 05, 2013	18.18	18.39	17.97	18.27	2,027,869	+0.08(+0.45%)
Jun 04, 2013	18.49	18.65	17.96	18.19	3,554,754	-0.26(-1.42%)
Jun 03, 2013	18.51	19.00	18.34	18.45	2,365,730	-0.12(-0.66%)
May 31, 2013	18.95	19.22	18.57	18.57	1,225,746	-0.48(-2.54%)
May 30, 2013	18.70	19.11	18.70	19.06	2,444,677	+0.37(+1.98%)
May 29, 2013	18.57	18.82	18.43	18.69	1,661,650	-0.08(-0.44%)
May 28, 2013	18.89	19.14	18.68	18.77	1,126,653	+0.17(+0.93%)
May 24, 2013	18.84	18.84	18.45	18.60	1,812,281	-0.36(-1.91%)
May 23, 2013	18.90	19.16	18.54	18.96	2,167,862	-0.22(-1.16%)
May 22, 2013	19.56	19.64	18.97	19.18	2,695,071	-0.39(-2.01%)
May 21, 2013	19.82	19.95	19.49	19.58	1,756,431	-0.22(-1.12%)
May 20, 2013	19.58	19.85	19.48	19.80	2,142,122	+0.21(+1.09%)
May 17, 2013	19.66	19.71	19.55	19.58	1,313,656	-0.01(-0.04%)
May 16, 2013	19.82	20.00	19.51	19.59	1,706,819	-0.22(-1.11%)
May 15, 2013	20.11	20.22	19.80	19.81	2,476,392	+0.11(+0.58%)
May 13, 2013	19.75	19.85	19.58	19.70	2,504,243	+0.01(+0.04%)
May 10, 2013	19.40	19.82	19.20	19.69	5,257,264	+0.34(+1.73%)
May 09, 2013	19.02	19.44	18.64	19.35	5,093,845	+0.38(+2.03%)
May 08, 2013	18.57	19.10	18.43	18.97	4,954,326	+0.49(+2.65%)
May 07, 2013	18.18	18.59	17.96	18.48	4,459,573	+0.34(+1.89%)
May 06, 2013	17.34	18.37	17.34	18.14	8,065,659	+1.10(+6.48%)
May 03, 2013	17.17	17.29	17.00	17.03	1,415,818	-0.02(-0.10%)
May 02, 2013	16.91	17.14	16.79	17.05	1,024,066	+0.16(+0.92%)

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.