Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.10	19.20	18.90	19.09	0	+0.05(+0.26%)
Jul 30, 2013	18.91	19.06	18.78	19.04	0	+0.21(+1.12%)
Jul 29, 2013	18.56	18.88	18.55	18.83	0	+0.23(+1.24%)
Jul 26, 2013	18.67	18.84	18.48	18.60	0	-0.15(-0.80%)
Jul 25, 2013	18.67	18.86	18.67	18.75	0	+0.01(+0.05%)
Jul 24, 2013	19.05	19.09	18.66	18.74	0	-0.26(-1.37%)
Jul 23, 2013	18.79	19.01	18.66	19.00	0	+0.27(+1.44%)
Jul 22, 2013	18.72	18.77	18.49	18.73	0	+0.10(+0.54%)
Jul 19, 2013	18.80	18.94	18.63	18.63	0	-0.18(-0.96%)
Jul 18, 2013	18.44	18.86	18.44	18.81	0	+0.36(+1.95%)
Jul 17, 2013	18.49	18.59	18.33	18.45	819,660	-0.07(-0.38%)
Jul 16, 2013	18.54	18.58	18.36	18.52	683,292	-0.04(-0.22%)
Jul 15, 2013	18.48	18.61	18.41	18.56	0	+0.10(+0.54%)
Jul 12, 2013	18.58	18.68	18.35	18.46	0	-0.13(-0.70%)
Jul 11, 2013	18.09	18.72	18.09	18.59	0	+0.18(+0.98%)
Jul 10, 2013	18.50	18.70	18.34	18.41	0	-0.15(-0.81%)
Jul 09, 2013	18.51	18.76	18.42	18.56	0	+0.08(+0.43%)
Jul 08, 2013	18.19	18.52	18.12	18.48	0	+0.38(+2.10%)
Jul 05, 2013	18.10	18.14	17.75	18.10	0	+0.11(+0.61%)
Jul 03, 2013	17.87	18.00	17.66	17.99	0	+0.01(+0.06%)
Jul 02, 2013	17.80	18.00	17.80	17.98	0	+0.22(+1.24%)
Jul 01, 2013	17.48	17.99	17.48	17.76	0	+0.31(+1.78%)
Jun 28, 2013	17.34	17.64	17.28	17.45	3,259,944	+0.44(+2.59%)
Jun 26, 2013	17.27	17.35	16.99	17.01	1,451,461	-0.19(-1.10%)
Jun 25, 2013	17.17	17.30	17.03	17.20	0	+0.12(+0.70%)
Jun 24, 2013	17.33	17.36	17.05	17.08	0	-0.36(-2.06%)
Jun 21, 2013	17.59	17.84	17.32	17.44	1,846,999	-0.14(-0.80%)
Jun 20, 2013	17.64	17.64	17.35	17.58	0	-0.04(-0.23%)
Jun 19, 2013	17.65	17.79	17.55	17.62	0	-0.07(-0.40%)
Jun 18, 2013	17.66	17.78	17.57	17.69	0	+0.01(+0.06%)
Jun 17, 2013	17.78	17.80	17.55	17.68	0	-0.02(-0.11%)
Jun 14, 2013	17.90	17.97	17.67	17.70	0	-0.25(-1.39%)
Jun 13, 2013	17.79	18.00	17.68	17.95	1,759,072	+0.15(+0.84%)
Jun 12, 2013	17.99	18.01	17.75	17.80	1,403,474	-0.10(-0.56%)
Jun 11, 2013	17.78	18.00	17.70	17.90	1,268,179	-0.10(-0.56%)
Jun 10, 2013	18.20	18.20	17.87	18.00	0	-0.02(-0.11%)
Jun 07, 2013	18.20	18.22	17.79	18.02	0	-0.11(-0.61%)
Jun 06, 2013	18.05	18.30	17.67	18.13	5,224,333	-1.73(-8.71%)
Jun 05, 2013	19.99	20.17	19.60	19.86	1,393,294	-0.23(-1.14%)
Jun 04, 2013	19.88	20.17	19.80	20.09	0	+0.16(+0.80%)
Jun 03, 2013	20.18	20.31	19.84	19.93	1,222,651	-0.40(-1.97%)
May 31, 2013	19.62	20.49	19.57	20.33	1,801,796	+0.63(+3.20%)
May 30, 2013	19.55	19.88	19.55	19.70	0	+0.20(+1.03%)
May 29, 2013	19.86	19.99	19.35	19.50	1,149,319	-0.54(-2.69%)
May 28, 2013	20.00	20.29	19.91	20.04	909,219	+0.16(+0.80%)
May 24, 2013	20.05	20.07	19.79	19.88	0	-0.39(-1.92%)
May 23, 2013	19.93	20.33	19.80	20.27	0	+0.20(+1.00%)
May 22, 2013	20.24	20.58	19.96	20.07	0	-0.14(-0.69%)
May 21, 2013	20.09	20.30	20.04	20.21	0	+0.11(+0.55%)
May 20, 2013	20.03	20.42	20.00	20.10	0	+0.00(+0.00%)
May 17, 2013	19.90	20.20	19.73	20.10	0	+0.22(+1.11%)
May 16, 2013	19.87	20.10	19.76	19.88	1,392,502	-0.10(-0.50%)
May 15, 2013	19.73	20.00	19.70	19.98	0	+0.58(+2.99%)
May 13, 2013	19.50	19.54	19.16	19.40	0	-0.10(-0.51%)
May 10, 2013	18.99	19.57	18.99	19.50	0	+0.48(+2.52%)
May 09, 2013	18.77	19.16	18.76	19.02	0	+0.21(+1.12%)
May 08, 2013	19.03	19.09	18.67	18.81	0	-0.23(-1.21%)
May 07, 2013	18.75	19.13	18.68	19.04	0	+0.30(+1.60%)
May 06, 2013	18.62	18.92	18.56	18.74	0	+0.05(+0.27%)
May 03, 2013	18.41	18.94	18.38	18.69	0	+0.31(+1.69%)
May 02, 2013	18.17	18.40	18.17	18.38	0	+0.21(+1.16%)

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.