Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.36	17.49	17.30	17.33	259,828	+0.00(+0.00%)
Jul 30, 2013	17.43	17.46	17.22	17.33	110,853	+0.00(+0.00%)
Jul 29, 2013	17.41	17.46	17.25	17.33	131,331	-0.10(-0.59%)
Jul 26, 2013	17.30	17.48	17.22	17.43	228,097	+0.06(+0.37%)
Jul 25, 2013	16.83	17.37	16.83	17.37	194,102	+0.47(+2.78%)
Jul 24, 2013	17.26	17.26	16.87	16.90	176,064	-0.28(-1.62%)
Jul 23, 2013	17.12	17.29	17.10	17.18	168,040	+0.09(+0.51%)
Jul 22, 2013	17.03	17.18	17.00	17.09	164,711	+0.09(+0.51%)
Jul 19, 2013	16.77	17.05	16.73	17.00	179,713	+0.18(+1.09%)
Jul 18, 2013	16.68	16.87	16.67	16.82	165,692	+0.13(+0.79%)
Jul 17, 2013	16.74	16.91	16.64	16.69	212,510	+0.04(+0.26%)
Jul 16, 2013	16.86	16.91	16.57	16.64	417,774	-0.21(-1.27%)
Jul 15, 2013	16.48	16.88	16.47	16.86	240,144	+0.34(+2.07%)
Jul 12, 2013	16.38	16.54	16.18	16.52	313,705	+0.08(+0.48%)
Jul 11, 2013	16.33	16.48	16.21	16.44	381,865	+0.21(+1.27%)
Jul 10, 2013	15.97	16.28	15.94	16.23	525,165	+0.25(+1.59%)
Jul 09, 2013	15.85	15.98	15.79	15.98	260,754	+0.18(+1.16%)
Jul 08, 2013	15.69	15.85	15.56	15.79	149,063	+0.17(+1.12%)
Jul 05, 2013	15.75	15.76	15.41	15.62	114,556	+0.05(+0.31%)
Jul 03, 2013	15.43	15.59	15.39	15.57	70,813	+0.02(+0.10%)
Jul 02, 2013	15.36	15.66	15.36	15.55	277,435	+0.15(+0.98%)
Jul 01, 2013	15.57	15.59	15.34	15.40	220,024	-0.10(-0.67%)
Jun 28, 2013	15.44	15.58	15.36	15.51	965,870	+0.06(+0.36%)
Jun 27, 2013	15.46	15.48	15.35	15.45	218,413	+0.08(+0.52%)
Jun 26, 2013	15.38	15.48	15.36	15.37	168,651	+0.05(+0.31%)
Jun 25, 2013	15.25	15.36	15.07	15.32	263,129	+0.11(+0.73%)
Jun 24, 2013	15.13	15.29	14.94	15.21	267,828	-0.08(-0.52%)
Jun 21, 2013	15.28	15.41	14.85	15.29	1,215,218	-0.02(-0.16%)
Jun 20, 2013	15.53	15.62	15.24	15.32	422,324	-0.36(-2.28%)
Jun 19, 2013	16.12	16.14	15.66	15.67	436,569	-0.50(-3.10%)
Jun 18, 2013	15.86	16.21	15.86	16.17	320,461	+0.31(+1.95%)
Jun 17, 2013	15.90	16.02	15.80	15.86	273,025	+0.06(+0.40%)
Jun 14, 2013	15.81	15.87	15.68	15.80	137,281	-0.02(-0.15%)
Jun 13, 2013	15.62	15.85	15.55	15.82	226,112	+0.19(+1.22%)
Jun 12, 2013	15.79	15.84	15.50	15.63	183,792	-0.06(-0.36%)
Jun 11, 2013	15.67	15.79	15.58	15.69	102,796	-0.13(-0.80%)
Jun 10, 2013	15.71	15.82	15.63	15.82	144,530	+0.10(+0.61%)
Jun 07, 2013	15.93	15.93	15.58	15.72	272,159	-0.09(-0.55%)
Jun 06, 2013	15.69	15.81	15.59	15.81	200,962	+0.16(+1.02%)
Jun 05, 2013	15.79	15.79	15.59	15.65	267,592	-0.14(-0.91%)
Jun 04, 2013	16.01	16.12	15.66	15.79	262,977	-0.25(-1.54%)
Jun 03, 2013	15.73	16.06	15.66	16.04	446,979	+0.36(+2.28%)
May 31, 2013	15.86	15.96	15.66	15.68	153,902	-0.22(-1.40%)
May 30, 2013	15.80	16.10	15.80	15.90	141,066	+0.15(+0.96%)
May 29, 2013	16.02	16.03	15.68	15.75	175,612	-0.36(-2.22%)
May 28, 2013	16.21	16.56	15.99	16.11	334,178	+0.07(+0.45%)
May 24, 2013	15.73	16.05	15.64	16.04	289,206	+0.25(+1.61%)
May 23, 2013	15.64	15.84	15.60	15.79	168,908	-0.03(-0.20%)
May 22, 2013	16.23	16.33	15.71	15.82	362,024	-0.40(-2.45%)
May 21, 2013	16.15	16.25	16.14	16.21	128,710	+0.00(+0.00%)
May 20, 2013	16.10	16.25	16.10	16.21	337,059	+0.02(+0.15%)
May 17, 2013	16.11	16.21	15.99	16.19	321,395	+0.17(+1.09%)
May 16, 2013	16.06	16.13	15.93	16.02	158,611	-0.04(-0.25%)
May 15, 2013	15.95	16.13	15.95	16.06	207,728	+0.27(+1.71%)
May 13, 2013	15.93	15.93	15.75	15.79	170,862	-0.12(-0.75%)
May 10, 2013	15.95	15.95	15.71	15.90	292,973	+0.00(+0.00%)
May 09, 2013	16.10	16.18	15.77	15.90	296,520	-0.29(-1.77%)
May 08, 2013	16.04	16.20	16.04	16.19	294,026	+0.08(+0.49%)
May 07, 2013	15.99	16.20	15.87	16.11	381,954	+0.13(+0.80%)
May 06, 2013	16.07	16.10	15.88	15.98	378,777	-0.03(-0.20%)
May 03, 2013	15.67	16.27	15.29	16.02	861,405	+0.72(+4.73%)
May 02, 2013	15.27	15.44	14.74	15.29	1,361,318	-0.25(-1.59%)

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.