Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.47	17.71	17.47	17.61	1,111,764	+0.22(+1.29%)
Jul 30, 2013	17.30	17.48	17.18	17.39	906,202	+0.12(+0.67%)
Jul 29, 2013	16.98	17.33	16.93	17.27	1,508,039	+0.29(+1.70%)
Jul 26, 2013	17.29	17.51	16.80	16.99	2,057,680	-0.42(-2.41%)
Jul 25, 2013	17.18	17.41	17.17	17.40	1,084,768	+0.12(+0.67%)
Jul 24, 2013	17.62	17.66	17.26	17.29	858,464	-0.27(-1.56%)
Jul 23, 2013	17.74	17.80	17.52	17.56	1,240,583	-0.14(-0.78%)
Jul 22, 2013	17.74	17.78	17.58	17.70	1,039,208	-0.01(-0.08%)
Jul 19, 2013	17.74	17.81	17.65	17.71	873,091	-0.01(-0.08%)
Jul 18, 2013	17.56	17.85	17.56	17.73	1,179,403	+0.28(+1.61%)
Jul 17, 2013	17.46	17.51	17.36	17.45	1,355,794	+0.14(+0.79%)
Jul 16, 2013	17.56	17.58	17.30	17.31	1,141,159	-0.20(-1.15%)
Jul 15, 2013	17.53	17.61	17.46	17.51	469,271	+0.04(+0.21%)
Jul 12, 2013	17.56	17.66	17.41	17.48	931,389	-0.10(-0.58%)
Jul 11, 2013	17.84	17.86	17.54	17.58	799,280	-0.01(-0.04%)
Jul 10, 2013	17.54	17.61	17.45	17.58	544,643	-0.01(-0.04%)
Jul 09, 2013	17.74	17.73	17.53	17.59	1,121,514	-0.04(-0.25%)
Jul 08, 2013	17.53	17.63	17.41	17.63	755,740	+0.17(+0.95%)
Jul 05, 2013	17.54	17.59	17.27	17.47	692,345	+0.14(+0.83%)
Jul 03, 2013	17.29	17.40	17.25	17.32	472,258	+0.01(+0.04%)
Jul 02, 2013	17.53	17.69	17.22	17.32	922,683	-0.20(-1.15%)
Jul 01, 2013	17.37	17.70	17.29	17.52	718,936	+0.25(+1.46%)
Jun 28, 2013	17.31	17.71	17.20	17.27	1,341,458	-0.06(-0.37%)
Jun 27, 2013	17.22	17.43	17.17	17.33	987,266	+0.25(+1.44%)
Jun 26, 2013	17.29	17.29	16.99	17.09	1,016,906	-0.04(-0.25%)
Jun 25, 2013	16.88	17.17	16.78	17.13	1,136,996	+0.46(+2.77%)
Jun 24, 2013	16.64	16.73	16.41	16.67	841,009	-0.11(-0.65%)
Jun 21, 2013	16.91	16.94	16.66	16.78	1,436,873	-0.05(-0.30%)
Jun 20, 2013	16.98	17.18	16.76	16.83	1,036,125	-0.40(-2.35%)
Jun 19, 2013	17.50	17.52	17.21	17.23	855,075	-0.25(-1.44%)
Jun 18, 2013	17.31	17.54	17.28	17.48	919,632	+0.15(+0.87%)
Jun 17, 2013	17.50	17.57	17.25	17.33	750,246	-0.06(-0.37%)
Jun 14, 2013	17.84	17.87	17.35	17.40	698,108	-0.41(-2.31%)
Jun 13, 2013	17.40	17.84	17.35	17.81	416,936	+0.35(+2.03%)
Jun 12, 2013	17.74	17.76	17.36	17.45	514,250	-0.07(-0.37%)
Jun 11, 2013	17.58	17.75	17.42	17.52	609,002	-0.27(-1.50%)
Jun 10, 2013	17.87	17.92	17.61	17.79	470,336	-0.05(-0.28%)
Jun 07, 2013	17.93	17.96	17.67	17.84	401,193	+0.09(+0.49%)
Jun 06, 2013	17.43	17.78	17.35	17.75	702,897	+0.40(+2.29%)
Jun 05, 2013	17.70	17.81	17.29	17.35	912,260	-0.43(-2.44%)
Jun 04, 2013	18.04	18.23	17.67	17.79	960,568	-0.29(-1.60%)
Jun 03, 2013	18.01	18.19	17.82	18.08	1,056,379	+0.08(+0.44%)
May 31, 2013	18.11	18.28	17.99	18.00	522,843	-0.17(-0.95%)
May 30, 2013	18.07	18.22	18.02	18.17	333,559	+0.09(+0.48%)
May 29, 2013	18.18	18.22	17.91	18.08	605,197	-0.22(-1.18%)
May 28, 2013	18.25	18.35	18.07	18.30	839,650	+0.32(+1.77%)
May 24, 2013	17.68	17.99	17.62	17.98	661,176	+0.18(+1.01%)
May 23, 2013	17.56	17.87	17.49	17.80	870,019	+0.04(+0.20%)
May 22, 2013	18.00	18.16	17.69	17.76	596,041	-0.25(-1.36%)
May 21, 2013	18.00	18.12	17.93	18.01	513,967	-0.01(-0.08%)
May 20, 2013	18.02	18.13	17.94	18.02	536,432	-0.04(-0.24%)
May 17, 2013	17.90	18.16	17.88	18.07	757,292	+0.23(+1.30%)
May 16, 2013	17.85	18.00	17.75	17.84	467,774	+0.01(+0.04%)
May 15, 2013	17.63	17.91	17.57	17.83	465,853	+0.40(+2.28%)
May 13, 2013	17.40	17.56	17.29	17.43	1,099,413	-0.01(-0.04%)
May 10, 2013	17.34	17.50	17.32	17.44	718,152	+0.09(+0.54%)
May 09, 2013	17.53	17.55	17.31	17.35	628,164	-0.13(-0.74%)
May 08, 2013	17.21	17.48	17.06	17.48	725,341	+0.28(+1.64%)
May 07, 2013	17.29	17.39	17.09	17.19	869,447	-0.01(-0.08%)
May 06, 2013	17.11	17.29	17.04	17.21	799,314	+0.14(+0.80%)
May 03, 2013	17.07	17.35	16.83	17.07	1,278,322	+0.24(+1.45%)
May 02, 2013	16.71	16.99	16.66	16.83	1,183,645	+0.18(+1.08%)

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.