Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	19.11	20.22	19.11	19.78	200,482	+0.75(+3.94%)
Jul 30, 2013	19.02	19.06	18.71	19.03	132,345	+0.18(+0.95%)
Jul 29, 2013	19.41	19.56	18.79	18.85	116,824	-0.67(-3.43%)
Jul 26, 2013	19.93	20.13	19.41	19.52	144,750	-0.68(-3.37%)
Jul 25, 2013	19.85	20.25	19.51	20.20	259,995	+0.32(+1.61%)
Jul 24, 2013	19.79	19.89	19.51	19.88	168,582	+0.13(+0.66%)
Jul 23, 2013	19.87	19.99	19.63	19.75	108,864	-0.09(-0.45%)
Jul 22, 2013	19.64	19.91	19.55	19.84	149,641	+0.29(+1.48%)
Jul 19, 2013	19.20	19.68	19.20	19.55	96,572	+0.27(+1.40%)
Jul 18, 2013	19.00	19.57	18.97	19.28	192,006	+0.40(+2.12%)
Jul 17, 2013	18.84	18.93	18.66	18.88	215,020	+0.14(+0.75%)
Jul 16, 2013	18.82	18.99	18.74	18.74	180,320	-0.04(-0.21%)
Jul 15, 2013	18.80	18.89	18.61	18.78	96,049	+0.05(+0.27%)
Jul 12, 2013	18.58	18.89	18.45	18.73	175,524	+0.18(+0.97%)
Jul 11, 2013	18.60	18.65	18.21	18.55	234,615	+0.31(+1.70%)
Jul 10, 2013	18.43	18.43	18.02	18.24	161,959	-0.17(-0.92%)
Jul 09, 2013	18.35	18.75	18.26	18.41	390,134	+0.22(+1.21%)
Jul 08, 2013	18.57	18.57	18.03	18.19	159,061	-0.26(-1.41%)
Jul 05, 2013	18.52	18.70	18.06	18.45	70,299	+0.26(+1.43%)
Jul 03, 2013	18.20	18.41	18.08	18.19	63,636	-0.04(-0.22%)
Jul 02, 2013	18.81	19.03	18.12	18.23	230,449	-0.49(-2.62%)
Jul 01, 2013	18.24	19.10	18.17	18.72	301,511	+0.63(+3.48%)
Jun 28, 2013	17.87	18.25	17.59	18.09	237,396	+1.02(+5.98%)
Jun 26, 2013	17.59	17.70	17.00	17.07	146,708	-0.35(-2.01%)
Jun 25, 2013	17.19	17.84	17.19	17.42	198,369	+0.53(+3.14%)
Jun 24, 2013	17.01	17.07	16.55	16.89	289,706	-0.42(-2.43%)
Jun 21, 2013	17.77	17.87	17.26	17.31	318,073	-0.33(-1.87%)
Jun 20, 2013	18.07	18.15	17.63	17.64	187,270	-0.73(-3.97%)
Jun 19, 2013	18.55	18.79	18.34	18.37	243,701	-0.24(-1.29%)
Jun 18, 2013	17.61	18.64	17.61	18.61	224,081	+1.06(+6.04%)
Jun 17, 2013	17.34	17.70	17.29	17.55	106,565	+0.41(+2.39%)
Jun 14, 2013	17.42	17.49	17.02	17.14	55,572	-0.29(-1.66%)
Jun 13, 2013	16.80	17.48	16.79	17.43	77,506	+0.58(+3.44%)
Jun 12, 2013	17.28	17.28	16.72	16.85	91,908	-0.26(-1.52%)
Jun 11, 2013	17.64	17.64	17.08	17.11	113,060	-0.78(-4.36%)
Jun 10, 2013	17.84	17.99	17.50	17.89	69,076	+0.19(+1.07%)
Jun 07, 2013	17.46	17.74	17.34	17.70	328,886	+0.35(+2.02%)
Jun 06, 2013	17.58	17.88	17.29	17.35	222,346	-0.27(-1.53%)
Jun 05, 2013	17.90	18.09	17.44	17.62	168,964	-0.36(-2.00%)
Jun 04, 2013	18.36	18.68	17.82	17.98	134,288	-0.47(-2.55%)
Jun 03, 2013	18.58	18.66	17.77	18.45	258,394	-0.07(-0.38%)
May 31, 2013	18.47	19.02	18.43	18.52	111,543	-0.13(-0.70%)
May 30, 2013	19.00	19.15	18.58	18.65	170,737	-0.30(-1.58%)
May 29, 2013	18.61	18.98	18.53	18.95	317,651	+0.27(+1.45%)
May 28, 2013	18.15	18.68	18.12	18.68	164,035	+0.88(+4.94%)
May 24, 2013	17.92	18.00	17.54	17.80	97,937	-0.15(-0.84%)
May 23, 2013	17.48	18.03	17.19	17.95	182,494	+0.24(+1.36%)
May 22, 2013	18.79	18.96	17.59	17.71	296,253	-1.08(-5.75%)
May 21, 2013	18.63	19.00	18.40	18.79	205,330	+0.15(+0.80%)
May 20, 2013	18.19	18.95	18.19	18.64	175,554	+0.36(+1.97%)
May 17, 2013	18.34	18.50	18.08	18.28	290,231	+0.08(+0.44%)
May 16, 2013	18.50	18.56	18.09	18.20	124,959	-0.36(-1.94%)
May 15, 2013	18.56	18.64	18.23	18.56	197,578	+0.76(+4.27%)
May 13, 2013	17.89	17.91	17.55	17.80	129,227	-0.09(-0.50%)
May 10, 2013	17.65	17.89	17.48	17.89	148,067	+0.25(+1.42%)
May 09, 2013	17.94	17.95	17.46	17.64	158,479	-0.30(-1.67%)
May 08, 2013	18.32	18.43	17.84	17.94	202,025	-0.37(-2.02%)
May 07, 2013	18.27	18.71	18.05	18.31	271,762	+0.03(+0.16%)
May 06, 2013	18.43	18.43	17.57	18.28	214,369	-0.09(-0.49%)
May 03, 2013	18.20	18.63	17.90	18.37	292,001	+0.47(+2.63%)
May 02, 2013	16.31	18.91	16.31	17.90	768,874	+1.91(+11.94%)

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.