Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.74	17.83	17.70	17.73	1,460,509	-0.01(-0.04%)
Jul 30, 2013	17.66	17.80	17.66	17.73	1,651,657	+0.16(+0.90%)
Jul 29, 2013	17.56	17.65	17.54	17.57	4,341,544	-0.02(-0.13%)
Jul 26, 2013	17.53	17.60	17.46	17.60	455,119	-0.03(-0.18%)
Jul 25, 2013	17.60	17.63	17.49	17.63	2,688,121	+0.05(+0.28%)
Jul 24, 2013	17.66	17.68	17.56	17.58	575,372	+0.15(+0.86%)
Jul 23, 2013	17.53	17.55	17.42	17.43	737,927	-0.08(-0.43%)
Jul 22, 2013	17.46	17.51	17.45	17.50	3,319,332	+0.06(+0.36%)
Jul 19, 2013	17.56	17.56	17.41	17.44	566,591	-0.34(-1.90%)
Jul 18, 2013	17.85	17.90	17.74	17.78	950,893	-0.02(-0.09%)
Jul 17, 2013	17.83	17.86	17.76	17.80	510,042	+0.01(+0.06%)
Jul 16, 2013	17.78	17.80	17.73	17.78	1,119,797	+0.00(+0.03%)
Jul 15, 2013	17.68	17.79	17.65	17.78	4,986,379	+0.09(+0.53%)
Jul 12, 2013	17.67	17.71	17.62	17.69	698,158	+0.02(+0.09%)
Jul 11, 2013	17.54	17.68	17.50	17.67	1,291,439	+0.32(+1.86%)
Jul 10, 2013	17.25	17.39	17.25	17.35	956,315	+0.08(+0.48%)
Jul 09, 2013	17.21	17.30	17.16	17.26	1,776,421	+0.09(+0.51%)
Jul 08, 2013	17.31	17.31	17.13	17.18	2,133,432	-0.06(-0.32%)
Jul 05, 2013	17.19	17.23	17.06	17.23	2,111,598	+0.12(+0.71%)
Jul 03, 2013	16.98	17.19	16.98	17.11	2,368,042	+0.09(+0.55%)
Jul 02, 2013	17.02	17.13	16.91	17.02	1,068,004	+0.01(+0.05%)
Jul 01, 2013	17.03	17.15	16.99	17.01	11,236,048	+0.11(+0.67%)
Jun 28, 2013	16.84	16.99	16.76	16.89	1,094,973	-0.03(-0.15%)
Jun 27, 2013	16.92	17.02	16.92	16.92	523,840	+0.07(+0.44%)
Jun 26, 2013	16.90	16.91	16.81	16.85	702,411	+0.09(+0.54%)
Jun 25, 2013	16.80	16.83	16.66	16.76	505,791	+0.11(+0.67%)
Jun 24, 2013	16.73	16.75	16.52	16.64	1,864,486	-0.25(-1.48%)
Jun 21, 2013	17.05	17.05	16.77	16.89	750,604	-0.10(-0.57%)
Jun 20, 2013	17.27	17.32	16.99	16.99	1,443,108	-0.46(-2.64%)
Jun 19, 2013	17.61	17.63	17.42	17.45	821,500	-0.15(-0.85%)
Jun 18, 2013	17.48	17.65	17.48	17.60	431,258	+0.12(+0.71%)
Jun 17, 2013	17.41	17.58	17.40	17.48	624,222	+0.19(+1.11%)
Jun 14, 2013	17.43	17.46	17.27	17.28	401,001	-0.14(-0.81%)
Jun 13, 2013	17.23	17.45	17.18	17.43	278,182	+0.19(+1.09%)
Jun 12, 2013	17.48	17.51	17.22	17.24	2,181,555	-0.14(-0.79%)
Jun 11, 2013	17.39	17.56	17.37	17.38	878,508	-0.19(-1.11%)
Jun 10, 2013	17.62	17.66	17.55	17.57	1,366,406	-0.01(-0.08%)
Jun 07, 2013	17.44	17.59	17.36	17.58	658,413	+0.18(+1.06%)
Jun 06, 2013	17.41	17.46	17.20	17.40	748,982	+0.01(+0.07%)
Jun 05, 2013	17.51	17.56	17.37	17.39	667,939	-0.18(-1.03%)
Jun 04, 2013	17.68	17.76	17.50	17.57	1,389,332	-0.08(-0.47%)
Jun 03, 2013	17.57	17.65	17.46	17.65	1,170,789	+0.09(+0.52%)
May 31, 2013	17.65	17.80	17.56	17.56	2,671,390	-0.14(-0.78%)
May 30, 2013	17.54	17.77	17.54	17.70	915,807	+0.17(+0.95%)
May 29, 2013	17.42	17.58	17.40	17.53	510,648	+0.00(+0.01%)
May 28, 2013	17.58	17.65	17.48	17.53	593,300	+0.12(+0.70%)
May 24, 2013	17.35	17.42	17.29	17.41	4,499,443	-0.05(-0.26%)
May 23, 2013	17.28	17.51	17.26	17.45	566,038	+0.01(+0.05%)
May 22, 2013	17.67	17.76	17.37	17.44	1,002,210	-0.21(-1.18%)
May 21, 2013	17.66	17.71	17.57	17.65	599,006	-0.03(-0.14%)
May 20, 2013	17.60	17.74	17.59	17.68	588,675	+0.03(+0.14%)
May 17, 2013	17.54	17.66	17.52	17.65	1,400,628	+0.17(+0.95%)
May 16, 2013	17.38	17.60	17.38	17.49	554,051	+0.16(+0.90%)
May 15, 2013	17.27	17.35	17.22	17.33	601,672	+0.04(+0.24%)
May 13, 2013	17.30	17.34	17.26	17.29	445,518	-0.03(-0.20%)
May 10, 2013	17.28	17.34	17.24	17.32	724,164	+0.08(+0.45%)
May 09, 2013	17.27	17.37	17.23	17.24	613,760	-0.08(-0.45%)
May 08, 2013	17.18	17.33	17.13	17.32	1,524,667	+0.14(+0.83%)
May 07, 2013	17.27	17.28	17.12	17.18	1,069,684	-0.06(-0.35%)
May 06, 2013	17.16	17.25	17.15	17.24	1,742,594	+0.12(+0.71%)
May 03, 2013	17.06	17.16	17.05	17.12	1,046,155	+0.19(+1.12%)
May 02, 2013	16.74	16.96	16.74	16.93	428,167	+0.22(+1.30%)

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.