Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.96	19.14	18.81	18.97	0	+0.10(+0.55%)
Jul 30, 2013	18.99	19.02	18.69	18.86	0	-0.01(-0.04%)
Jul 29, 2013	19.01	19.17	18.83	18.87	0	-0.19(-1.01%)
Jul 26, 2013	18.88	19.20	18.88	19.06	0	+0.02(+0.13%)
Jul 25, 2013	18.68	19.21	18.67	19.04	0	+0.38(+2.02%)
Jul 24, 2013	18.85	18.93	18.60	18.66	0	-0.15(-0.81%)
Jul 23, 2013	18.97	19.00	18.78	18.81	0	-0.12(-0.63%)
Jul 22, 2013	18.89	19.02	18.81	18.93	0	-0.01(-0.04%)
Jul 19, 2013	18.87	18.99	18.71	18.94	0	+0.01(+0.04%)
Jul 18, 2013	18.82	19.13	18.68	18.93	0	+0.14(+0.77%)
Jul 17, 2013	18.88	18.89	18.70	18.79	108,981	+0.03(+0.17%)
Jul 16, 2013	19.06	19.06	18.75	18.76	0	-0.18(-0.93%)
Jul 15, 2013	18.89	19.00	18.68	18.93	0	+0.03(+0.17%)
Jul 12, 2013	18.85	19.10	18.79	18.90	0	+0.02(+0.08%)
Jul 11, 2013	19.11	19.11	18.77	18.89	0	+0.02(+0.13%)
Jul 10, 2013	19.17	19.20	18.85	18.86	0	-0.30(-1.55%)
Jul 09, 2013	19.05	19.45	18.96	19.16	0	+0.20(+1.06%)
Jul 08, 2013	18.81	19.10	18.81	18.96	161,907	+0.15(+0.81%)
Jul 05, 2013	18.77	18.90	18.58	18.81	0	+0.27(+1.46%)
Jul 03, 2013	17.57	18.77	17.57	18.54	0	+0.93(+5.29%)
Jul 02, 2013	17.55	17.69	17.38	17.60	0	+0.06(+0.36%)
Jul 01, 2013	17.34	17.58	17.25	17.54	0	+0.21(+1.22%)
Jun 28, 2013	17.39	17.44	17.13	17.33	559,922	-0.11(-0.62%)
Jun 27, 2013	17.24	17.56	17.16	17.44	0	+0.30(+1.76%)
Jun 26, 2013	17.38	17.44	17.02	17.13	0	-0.09(-0.51%)
Jun 25, 2013	17.17	17.36	17.13	17.22	0	+0.20(+1.17%)
Jun 24, 2013	17.02	17.29	16.68	17.02	0	-0.14(-0.83%)
Jun 21, 2013	17.09	17.20	16.89	17.17	292,446	+0.12(+0.70%)
Jun 20, 2013	17.11	17.27	16.98	17.05	0	-0.32(-1.83%)
Jun 19, 2013	17.44	17.51	17.31	17.37	0	-0.12(-0.68%)
Jun 18, 2013	17.20	17.52	17.04	17.48	0	+0.29(+1.67%)
Jun 17, 2013	17.17	17.27	17.11	17.20	0	+0.18(+1.03%)
Jun 14, 2013	16.93	17.11	16.81	17.02	0	+0.10(+0.61%)
Jun 13, 2013	16.55	16.93	16.55	16.92	143,752	+0.41(+2.51%)
Jun 12, 2013	16.78	16.78	16.51	16.51	131,313	-0.10(-0.62%)
Jun 11, 2013	16.59	16.70	16.50	16.61	0	-0.19(-1.14%)
Jun 10, 2013	16.74	16.84	16.63	16.80	0	+0.10(+0.62%)
Jun 07, 2013	16.63	16.78	16.40	16.70	0	+0.17(+1.01%)
Jun 06, 2013	16.06	16.53	15.86	16.53	174,176	+0.45(+2.82%)
Jun 05, 2013	16.43	16.53	16.07	16.08	0	-0.33(-1.99%)
Jun 04, 2013	16.50	16.78	16.20	16.40	0	-0.12(-0.72%)
Jun 03, 2013	16.98	17.28	16.28	16.52	432,943	-0.69(-4.02%)
May 31, 2013	17.11	17.37	17.11	17.21	151,468	-0.06(-0.32%)
May 30, 2013	17.18	17.31	17.09	17.27	85,576	+0.10(+0.60%)
May 29, 2013	17.17	17.25	17.03	17.17	106,643	-0.13(-0.74%)
May 28, 2013	16.59	17.31	16.59	17.29	249,559	+0.78(+4.72%)
May 24, 2013	16.52	16.59	16.16	16.51	0	-0.06(-0.38%)
May 23, 2013	16.75	16.81	16.55	16.58	0	-0.27(-1.61%)
May 22, 2013	17.25	17.36	16.76	16.85	0	-0.43(-2.49%)
May 21, 2013	17.24	17.32	17.09	17.28	0	+0.01(+0.05%)
May 20, 2013	17.10	17.29	17.09	17.27	0	+0.07(+0.42%)
May 17, 2013	16.98	17.20	16.94	17.20	0	+0.25(+1.46%)
May 16, 2013	17.18	17.30	16.90	16.95	230,950	-0.27(-1.57%)
May 15, 2013	17.33	17.38	17.05	17.22	0	-0.10(-0.60%)
May 13, 2013	17.20	17.34	17.07	17.33	0	+0.05(+0.28%)
May 10, 2013	17.39	17.42	17.13	17.28	0	-0.06(-0.37%)
May 09, 2013	17.25	17.46	17.22	17.34	0	+0.03(+0.18%)
May 08, 2013	16.92	17.34	16.90	17.31	0	+0.29(+1.68%)
May 07, 2013	16.81	17.02	16.74	17.02	0	+0.18(+1.09%)
May 06, 2013	16.82	16.90	16.73	16.84	0	-0.02(-0.09%)
May 03, 2013	16.64	16.90	16.49	16.86	0	+0.37(+2.22%)
May 02, 2013	16.31	16.57	16.20	16.49	0	+0.29(+1.77%)

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.