Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.31	18.55	17.96	18.08	0	-0.14(-0.77%)
Jul 30, 2013	17.97	18.27	17.47	18.22	0	+0.25(+1.39%)
Jul 29, 2013	18.09	18.15	17.78	17.97	0	-0.20(-1.10%)
Jul 26, 2013	18.46	18.59	17.91	18.17	0	-0.46(-2.47%)
Jul 25, 2013	18.77	18.80	18.18	18.63	0	-0.31(-1.64%)
Jul 24, 2013	19.31	19.44	18.83	18.94	0	-0.26(-1.35%)
Jul 23, 2013	19.19	19.26	18.98	19.20	0	+0.03(+0.16%)
Jul 22, 2013	18.71	19.28	18.50	19.17	0	+0.60(+3.23%)
Jul 19, 2013	18.66	18.85	18.31	18.57	0	-0.17(-0.91%)
Jul 18, 2013	18.66	18.88	18.55	18.74	0	+0.12(+0.64%)
Jul 17, 2013	18.41	18.64	18.31	18.62	95,295	+0.33(+1.80%)
Jul 16, 2013	18.46	18.52	17.88	18.29	0	-0.19(-1.03%)
Jul 15, 2013	18.76	18.92	18.45	18.48	0	-0.41(-2.17%)
Jul 12, 2013	18.71	19.01	18.71	18.89	0	+0.16(+0.85%)
Jul 11, 2013	19.04	19.04	18.47	18.73	0	-0.15(-0.79%)
Jul 10, 2013	18.68	19.00	18.53	18.88	0	+0.17(+0.91%)
Jul 09, 2013	18.40	18.74	18.26	18.71	0	+0.41(+2.24%)
Jul 08, 2013	18.42	18.61	18.13	18.30	212,881	-0.12(-0.65%)
Jul 05, 2013	18.96	18.96	18.27	18.42	0	-0.26(-1.39%)
Jul 03, 2013	17.80	18.85	17.77	18.68	0	+1.26(+7.23%)
Jul 02, 2013	17.59	17.93	17.20	17.42	0	-0.03(-0.20%)
Jul 01, 2013	15.83	17.54	15.57	17.45	0	+0.54(+3.22%)
Jun 28, 2013	17.00	17.24	16.83	16.91	1,636,291	-0.19(-1.11%)
Jun 27, 2013	17.45	17.50	17.07	17.10	0	-0.25(-1.44%)
Jun 26, 2013	17.70	17.89	17.05	17.35	0	-1.15(-6.22%)
Jun 25, 2013	18.59	18.59	18.41	18.50	0	+0.12(+0.65%)
Jun 24, 2013	18.34	18.57	18.10	18.38	0	-0.02(-0.11%)
Jun 21, 2013	18.42	18.66	17.94	18.40	888,887	+0.02(+0.11%)
Jun 20, 2013	18.82	18.89	18.25	18.38	0	-0.73(-3.82%)
Jun 19, 2013	19.25	19.31	19.00	19.11	0	-0.19(-0.98%)
Jun 18, 2013	19.24	19.53	19.13	19.30	0	+0.13(+0.68%)
Jun 17, 2013	19.10	19.23	18.81	19.17	0	+0.29(+1.54%)
Jun 14, 2013	19.26	19.30	18.62	18.88	0	-0.40(-2.07%)
Jun 13, 2013	18.87	19.29	18.69	19.28	137,042	+0.38(+2.01%)
Jun 12, 2013	19.28	19.60	18.84	18.90	161,715	-0.25(-1.31%)
Jun 11, 2013	19.00	19.25	18.85	19.15	149,818	-0.10(-0.52%)
Jun 10, 2013	19.11	19.37	18.94	19.25	0	+0.09(+0.47%)
Jun 07, 2013	19.41	19.41	18.98	19.16	0	-0.07(-0.36%)
Jun 06, 2013	18.95	19.23	18.80	19.23	177,588	+0.25(+1.32%)
Jun 05, 2013	19.11	19.27	18.87	18.98	0	-0.13(-0.68%)
Jun 04, 2013	19.24	19.40	18.89	19.11	0	-0.14(-0.73%)
Jun 03, 2013	19.18	19.36	18.76	19.25	350,262	+0.12(+0.63%)
May 31, 2013	19.54	19.74	19.13	19.13	251,966	-0.61(-3.09%)
May 30, 2013	19.41	19.85	19.31	19.74	219,096	+0.37(+1.91%)
May 29, 2013	19.50	19.50	19.08	19.37	178,385	-0.21(-1.07%)
May 28, 2013	19.19	19.59	18.83	19.58	370,042	+0.71(+3.76%)
May 24, 2013	18.47	18.96	18.22	18.87	0	+0.06(+0.32%)
May 23, 2013	18.42	18.92	18.40	18.81	0	+0.25(+1.35%)
May 22, 2013	19.03	19.12	18.42	18.56	0	-0.51(-2.67%)
May 21, 2013	19.05	19.15	18.94	19.07	0	-0.03(-0.16%)
May 20, 2013	19.02	19.15	18.82	19.10	0	+0.08(+0.42%)
May 17, 2013	18.92	19.02	18.74	19.02	0	+0.11(+0.58%)
May 16, 2013	18.90	19.16	18.78	18.91	193,821	-0.09(-0.47%)
May 15, 2013	18.77	19.04	18.68	19.00	0	+0.34(+1.82%)
May 13, 2013	18.88	18.93	18.55	18.66	0	-0.31(-1.63%)
May 10, 2013	19.06	19.10	18.55	18.97	0	-0.10(-0.52%)
May 09, 2013	19.13	19.30	18.98	19.07	0	-0.13(-0.68%)
May 08, 2013	19.11	19.27	18.77	19.20	0	-0.03(-0.16%)
May 07, 2013	19.36	19.36	18.84	19.23	0	-0.12(-0.62%)
May 06, 2013	19.54	19.80	19.21	19.35	0	-0.23(-1.17%)
May 03, 2013	19.60	19.75	19.06	19.58	0	+0.32(+1.66%)
May 02, 2013	18.66	19.49	18.57	19.26	0	+1.23(+6.82%)

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.