Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.58	18.89	18.23	18.39	0	-0.06(-0.32%)
Jul 30, 2013	18.41	18.71	18.34	18.45	248,984	+0.07(+0.39%)
Jul 29, 2013	18.70	18.72	18.38	18.38	0	-0.31(-1.63%)
Jul 26, 2013	18.51	18.81	18.36	18.69	0	+0.12(+0.66%)
Jul 25, 2013	19.02	19.02	18.45	18.56	0	-0.46(-2.42%)
Jul 24, 2013	18.91	19.09	18.87	19.02	0	+0.15(+0.79%)
Jul 23, 2013	18.58	18.89	18.41	18.87	0	+0.32(+1.72%)
Jul 22, 2013	18.30	18.82	18.53	18.56	0	-0.01(-0.07%)
Jul 19, 2013	18.50	18.67	18.29	18.57	0	+0.12(+0.63%)
Jul 18, 2013	18.21	18.66	18.14	18.45	0	+0.39(+2.16%)
Jul 17, 2013	18.09	18.31	18.03	18.06	228,235	+0.02(+0.11%)
Jul 16, 2013	18.19	18.23	17.74	18.04	0	-0.08(-0.47%)
Jul 15, 2013	17.87	18.23	17.72	18.13	0	+0.21(+1.20%)
Jul 12, 2013	17.63	17.94	17.63	17.91	0	+0.32(+1.81%)
Jul 11, 2013	18.16	18.16	17.58	17.60	0	-0.36(-1.99%)
Jul 10, 2013	18.12	18.20	17.88	17.95	0	-0.15(-0.83%)
Jul 09, 2013	18.16	18.16	17.86	18.10	0	+0.10(+0.54%)
Jul 08, 2013	18.19	18.34	18.00	18.00	313,987	-0.17(-0.93%)
Jul 05, 2013	17.89	18.19	17.81	18.17	0	+0.55(+3.10%)
Jul 03, 2013	17.54	17.73	17.52	17.63	0	+0.01(+0.07%)
Jul 02, 2013	17.45	17.86	17.27	17.61	0	+0.10(+0.59%)
Jul 01, 2013	17.14	17.57	16.91	17.51	0	+0.33(+1.93%)
Jun 28, 2013	17.30	17.34	17.08	17.18	800,466	-0.05(-0.30%)
Jun 27, 2013	17.06	17.34	16.91	17.23	0	+0.36(+2.16%)
Jun 26, 2013	17.41	17.41	16.85	16.87	0	-0.33(-1.93%)
Jun 25, 2013	16.99	17.23	16.78	17.20	0	+0.33(+1.96%)
Jun 24, 2013	16.96	17.07	16.84	16.87	0	-0.21(-1.25%)
Jun 21, 2013	16.54	17.24	16.50	17.08	2,057,134	+0.55(+3.30%)
Jun 20, 2013	16.37	16.75	16.28	16.54	0	-0.04(-0.24%)
Jun 19, 2013	16.74	16.75	16.47	16.58	0	-0.13(-0.78%)
Jun 18, 2013	16.50	16.81	16.44	16.71	0	+0.25(+1.50%)
Jun 17, 2013	16.42	16.67	16.29	16.46	0	+0.18(+1.12%)
Jun 14, 2013	16.71	16.82	16.24	16.28	0	-0.37(-2.22%)
Jun 13, 2013	16.45	16.68	16.43	16.65	229,556	+0.16(+0.98%)
Jun 12, 2013	16.76	16.86	16.47	16.48	240,421	-0.10(-0.63%)
Jun 11, 2013	16.55	16.74	16.49	16.59	236,903	-0.11(-0.65%)
Jun 10, 2013	16.68	16.81	16.57	16.70	0	+0.08(+0.50%)
Jun 07, 2013	16.68	16.68	16.42	16.61	0	+0.12(+0.70%)
Jun 06, 2013	16.36	16.52	16.15	16.50	335,792	+0.13(+0.82%)
Jun 05, 2013	16.70	16.80	16.36	16.36	0	-0.33(-2.00%)
Jun 04, 2013	16.99	17.13	16.63	16.70	0	-0.33(-1.92%)
Jun 03, 2013	16.70	17.02	16.56	17.02	397,587	+0.33(+2.00%)
May 31, 2013	16.85	16.98	16.67	16.69	177,634	-0.22(-1.29%)
May 30, 2013	16.85	16.97	16.69	16.91	161,779	+0.16(+0.96%)
May 29, 2013	16.75	16.93	16.60	16.75	165,749	-0.11(-0.65%)
May 28, 2013	16.84	17.02	16.68	16.86	277,183	+0.24(+1.47%)
May 24, 2013	16.56	16.63	16.45	16.61	0	+0.03(+0.15%)
May 23, 2013	16.54	16.64	16.45	16.59	0	-0.06(-0.35%)
May 22, 2013	17.06	17.10	16.56	16.65	0	-0.35(-2.08%)
May 21, 2013	17.07	17.08	16.97	17.00	0	-0.02(-0.11%)
May 20, 2013	17.02	17.06	16.94	17.02	0	-0.02(-0.11%)
May 17, 2013	17.13	17.14	16.94	17.04	0	+0.04(+0.26%)
May 16, 2013	16.99	17.12	16.87	16.99	183,344	-0.08(-0.49%)
May 15, 2013	16.77	17.11	16.74	17.08	0	+0.47(+2.86%)
May 13, 2013	16.56	16.75	16.54	16.60	0	-0.03(-0.15%)
May 10, 2013	16.54	16.66	16.52	16.63	0	+0.10(+0.58%)
May 09, 2013	16.62	16.68	16.52	16.53	0	-0.07(-0.43%)
May 08, 2013	16.68	16.70	16.55	16.60	0	-0.08(-0.50%)
May 07, 2013	16.43	16.69	16.42	16.68	0	+0.25(+1.52%)
May 06, 2013	16.20	16.49	16.20	16.43	0	+0.26(+1.59%)
May 03, 2013	16.19	16.29	15.96	16.18	0	+0.22(+1.37%)
May 02, 2013	15.80	16.13	15.70	15.96	0	+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.