Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	22.98	23.50	22.62	23.17	0	+0.25(+1.09%)
Jul 30, 2013	22.62	23.00	22.62	22.92	0	+0.34(+1.51%)
Jul 29, 2013	22.77	22.86	22.48	22.58	0	-0.35(-1.53%)
Jul 26, 2013	22.88	23.16	22.69	22.93	0	-0.06(-0.26%)
Jul 25, 2013	22.63	23.09	22.57	22.99	0	+0.34(+1.50%)
Jul 24, 2013	22.65	22.70	22.55	22.65	0	+0.05(+0.22%)
Jul 23, 2013	22.52	22.70	22.46	22.60	0	+0.11(+0.49%)
Jul 22, 2013	22.39	22.60	22.33	22.49	0	+0.16(+0.72%)
Jul 19, 2013	22.10	22.43	21.95	22.33	0	+0.17(+0.77%)
Jul 18, 2013	22.02	22.20	21.86	22.16	0	+0.23(+1.05%)
Jul 17, 2013	21.57	22.00	21.36	21.93	340,020	+0.45(+2.09%)
Jul 16, 2013	21.25	21.50	21.00	21.48	0	+0.23(+1.08%)
Jul 15, 2013	21.06	21.33	20.95	21.25	0	+0.23(+1.09%)
Jul 12, 2013	20.95	21.17	20.87	21.02	0	+0.03(+0.14%)
Jul 11, 2013	21.38	21.38	20.89	20.99	0	-0.07(-0.33%)
Jul 10, 2013	21.20	21.33	20.92	21.06	0	-0.10(-0.47%)
Jul 09, 2013	20.93	21.46	20.86	21.16	0	+0.30(+1.44%)
Jul 08, 2013	20.41	20.86	20.35	20.86	0	+0.48(+2.36%)
Jul 05, 2013	19.85	20.38	19.64	20.38	0	+0.78(+3.98%)
Jul 03, 2013	19.59	19.91	19.51	19.60	0	-0.40(-2.00%)
Jul 02, 2013	20.03	20.19	19.84	20.00	0	-0.05(-0.25%)
Jul 01, 2013	19.70	20.23	19.70	20.05	0	+0.41(+2.09%)
Jun 28, 2013	19.71	19.84	19.44	19.64	879,931	-0.18(-0.91%)
Jun 27, 2013	19.70	20.11	19.66	19.82	0	+0.19(+0.97%)
Jun 26, 2013	20.64	20.95	19.51	19.63	0	-0.49(-2.44%)
Jun 25, 2013	20.00	20.34	19.68	20.12	0	+0.37(+1.87%)
Jun 24, 2013	19.46	19.87	19.24	19.75	0	+0.14(+0.71%)
Jun 21, 2013	19.75	19.92	19.41	19.61	585,891	+0.02(+0.10%)
Jun 20, 2013	19.88	19.88	19.33	19.59	0	-0.52(-2.59%)
Jun 19, 2013	20.69	20.69	20.05	20.11	0	-0.57(-2.76%)
Jun 18, 2013	20.32	20.81	20.23	20.68	0	+0.53(+2.63%)
Jun 17, 2013	19.54	20.20	19.49	20.15	0	+0.92(+4.78%)
Jun 14, 2013	18.83	19.30	18.81	19.23	0	+0.42(+2.23%)
Jun 13, 2013	18.56	18.85	18.40	18.81	243,114	+0.16(+0.86%)
Jun 12, 2013	18.59	18.94	18.47	18.65	375,055	+0.14(+0.76%)
Jun 11, 2013	18.51	18.67	18.17	18.51	0	-0.18(-0.96%)
Jun 10, 2013	18.37	18.70	18.28	18.69	0	+0.35(+1.91%)
Jun 07, 2013	18.52	18.52	18.26	18.34	0	-0.05(-0.27%)
Jun 06, 2013	18.21	18.39	18.08	18.39	193,060	+0.16(+0.88%)
Jun 05, 2013	18.30	18.36	18.04	18.23	0	-0.14(-0.76%)
Jun 04, 2013	18.26	18.65	18.09	18.37	0	+0.18(+0.99%)
Jun 03, 2013	18.14	18.38	17.77	18.19	378,146	-0.02(-0.11%)
May 31, 2013	17.89	18.24	17.81	18.21	364,245	+0.18(+1.00%)
May 30, 2013	17.78	18.07	17.78	18.03	221,567	+0.31(+1.75%)
May 29, 2013	17.66	17.83	17.54	17.72	230,701	-0.09(-0.51%)
May 28, 2013	17.88	18.07	17.64	17.81	211,726	+0.21(+1.19%)
May 24, 2013	17.51	17.75	17.32	17.60	0	+0.02(+0.11%)
May 23, 2013	17.48	17.77	17.13	17.58	0	-0.22(-1.24%)
May 22, 2013	18.12	18.81	17.72	17.80	0	-0.24(-1.33%)
May 21, 2013	17.39	18.17	17.32	18.04	0	+0.99(+5.81%)
May 20, 2013	17.18	17.32	17.03	17.05	0	-0.24(-1.39%)
May 17, 2013	17.16	17.40	17.07	17.29	0	+0.17(+0.99%)
May 16, 2013	17.31	17.33	17.10	17.12	354,390	-0.24(-1.38%)
May 15, 2013	16.95	17.39	16.90	17.36	0	+1.08(+6.63%)
May 13, 2013	16.72	16.80	16.24	16.28	0	-0.53(-3.15%)
May 10, 2013	16.55	16.84	16.43	16.81	0	+0.24(+1.45%)
May 09, 2013	16.80	16.80	16.50	16.57	0	-0.31(-1.84%)
May 08, 2013	16.97	17.05	16.75	16.88	0	-0.10(-0.59%)
May 07, 2013	17.15	17.23	16.68	16.98	0	-0.17(-0.99%)
May 06, 2013	16.65	17.26	16.65	17.15	0	+0.50(+3.00%)
May 03, 2013	17.43	17.27	16.32	16.65	0	-0.62(-3.59%)
May 02, 2013	17.66	18.11	17.16	17.27	0	-0.29(-1.65%)

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.