Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	17.06	17.06	16.53	16.76	476,831	-0.24(-1.41%)
Jul 30, 2013	17.23	17.39	16.83	17.00	427,729	-0.13(-0.76%)
Jul 29, 2013	17.40	17.41	17.08	17.13	155,427	-0.24(-1.38%)
Jul 26, 2013	17.36	17.40	17.10	17.37	168,162	-0.13(-0.74%)
Jul 25, 2013	17.29	17.58	16.96	17.50	225,364	+0.14(+0.81%)
Jul 24, 2013	17.37	17.48	17.23	17.36	161,170	+0.10(+0.58%)
Jul 23, 2013	17.64	17.64	17.23	17.26	170,984	-0.30(-1.71%)
Jul 22, 2013	17.55	17.70	17.45	17.56	158,955	+0.15(+0.86%)
Jul 19, 2013	17.30	17.62	17.30	17.41	149,871	+0.03(+0.17%)
Jul 18, 2013	17.50	17.71	17.30	17.38	306,917	-0.09(-0.52%)
Jul 17, 2013	17.63	17.73	17.33	17.47	197,413	-0.17(-0.96%)
Jul 16, 2013	17.65	17.71	17.52	17.64	315,159	+0.06(+0.34%)
Jul 15, 2013	17.47	17.86	17.39	17.58	983,516	+0.18(+1.03%)
Jul 12, 2013	17.38	17.57	17.31	17.40	210,460	+0.05(+0.29%)
Jul 11, 2013	16.93	17.54	16.90	17.35	439,989	+0.59(+3.52%)
Jul 10, 2013	16.81	16.98	16.68	16.76	193,102	-0.10(-0.59%)
Jul 09, 2013	17.22	17.25	16.82	16.86	261,474	-0.38(-2.20%)
Jul 08, 2013	17.44	17.45	17.10	17.24	481,570	-0.20(-1.15%)
Jul 05, 2013	17.02	17.44	16.93	17.44	335,910	+0.53(+3.13%)
Jul 03, 2013	16.84	17.03	16.74	16.91	205,948	+0.05(+0.30%)
Jul 02, 2013	16.52	16.91	16.50	16.86	404,904	+0.29(+1.75%)
Jul 01, 2013	16.78	16.84	16.22	16.57	674,543	-0.29(-1.72%)
Jun 28, 2013	16.89	17.32	16.81	16.86	4,241,104	-0.37(-2.15%)
Jun 26, 2013	16.81	17.29	16.38	17.23	1,590,935	+0.43(+2.56%)
Jun 25, 2013	15.73	16.90	15.42	16.80	1,725,707	+1.19(+7.62%)
Jun 24, 2013	15.64	15.75	15.31	15.61	390,439	+0.15(+0.97%)
Jun 21, 2013	15.34	15.79	15.33	15.46	1,155,633	+0.19(+1.24%)
Jun 20, 2013	15.46	15.55	15.16	15.27	333,419	-0.35(-2.24%)
Jun 19, 2013	15.67	16.00	15.51	15.62	427,245	-0.10(-0.64%)
Jun 18, 2013	15.88	15.88	15.62	15.72	302,528	-0.16(-1.01%)
Jun 17, 2013	15.31	15.93	15.21	15.88	827,464	+0.69(+4.54%)
Jun 14, 2013	15.44	15.56	15.10	15.19	299,718	-0.29(-1.87%)
Jun 13, 2013	15.25	15.70	15.25	15.48	210,530	+0.22(+1.44%)
Jun 12, 2013	15.45	15.69	15.25	15.26	175,881	-0.15(-0.97%)
Jun 11, 2013	15.55	15.65	15.23	15.41	159,327	-0.27(-1.72%)
Jun 10, 2013	16.00	16.00	15.39	15.68	482,714	-0.31(-1.94%)
Jun 07, 2013	15.73	16.00	15.52	15.99	443,656	+0.27(+1.72%)
Jun 06, 2013	15.26	15.73	15.22	15.72	614,298	+0.40(+2.61%)
Jun 05, 2013	15.20	15.43	15.12	15.32	194,687	+0.06(+0.39%)
Jun 04, 2013	15.03	15.27	14.94	15.26	537,464	+0.27(+1.80%)
Jun 03, 2013	14.69	15.00	14.53	14.99	274,058	+0.39(+2.67%)
May 31, 2013	14.94	14.99	14.58	14.60	1,014,950	-0.36(-2.41%)
May 30, 2013	14.99	15.00	14.71	14.96	335,370	+0.03(+0.20%)
May 29, 2013	14.96	14.97	14.53	14.93	443,379	-0.06(-0.40%)
May 28, 2013	15.36	15.55	14.96	14.99	313,316	-0.23(-1.51%)
May 24, 2013	15.50	15.50	15.17	15.22	202,091	-0.14(-0.91%)
May 23, 2013	15.05	15.40	14.66	15.36	214,833	+0.07(+0.46%)
May 22, 2013	15.82	15.87	15.20	15.29	180,631	-0.53(-3.35%)
May 21, 2013	15.94	16.00	15.61	15.82	144,996	-0.08(-0.50%)
May 20, 2013	15.63	16.07	15.54	15.90	574,757	+0.21(+1.34%)
May 17, 2013	15.75	15.76	15.36	15.69	383,454	+0.19(+1.23%)
May 16, 2013	14.98	15.54	14.98	15.50	416,485	+0.40(+2.65%)
May 15, 2013	15.47	15.62	15.04	15.10	132,170	-0.39(-2.52%)
May 13, 2013	15.15	15.50	15.07	15.49	371,063	+0.29(+1.91%)
May 10, 2013	15.42	15.46	15.00	15.20	546,196	-0.13(-0.85%)
May 09, 2013	15.61	15.64	15.14	15.33	512,181	-0.28(-1.79%)
May 08, 2013	15.55	15.77	15.51	15.61	555,239	+0.11(+0.71%)
May 07, 2013	15.99	15.99	15.09	15.50	1,671,286	-0.99(-6.00%)
May 06, 2013	16.44	16.77	16.40	16.49	589,901	+0.10(+0.61%)
May 03, 2013	15.96	16.40	15.68	16.39	1,194,661	+0.71(+4.53%)
May 02, 2013	15.21	15.96	15.14	15.68	672,872	+0.49(+3.23%)

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.