Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.97	16.97	16.75	16.88	175,216	-0.10(-0.59%)
Jul 30, 2013	17.00	17.00	16.85	16.98	111,225	-0.02(-0.12%)
Jul 29, 2013	16.90	17.03	16.89	17.00	95,400	+0.04(+0.24%)
Jul 26, 2013	17.05	17.11	16.95	16.96	76,515	-0.06(-0.35%)
Jul 25, 2013	17.01	17.12	16.95	17.02	96,249	-0.03(-0.18%)
Jul 24, 2013	17.44	17.44	17.01	17.05	205,334	-0.25(-1.45%)
Jul 23, 2013	17.26	17.36	17.17	17.30	133,981	+0.04(+0.23%)
Jul 22, 2013	17.15	17.29	17.15	17.26	108,939	+0.12(+0.70%)
Jul 19, 2013	17.07	17.14	16.96	17.14	215,929	+0.02(+0.12%)
Jul 18, 2013	17.26	17.54	17.06	17.12	171,422	-0.09(-0.52%)
Jul 17, 2013	17.19	17.20	16.93	17.21	164,565	+0.03(+0.17%)
Jul 16, 2013	17.30	17.38	17.10	17.18	103,284	-0.19(-1.09%)
Jul 15, 2013	16.75	17.39	16.71	17.37	214,630	+0.66(+3.95%)
Jul 12, 2013	16.65	16.79	16.51	16.71	171,106	+0.05(+0.30%)
Jul 11, 2013	16.84	16.84	16.40	16.66	486,994	+0.01(+0.06%)
Jul 10, 2013	17.00	17.05	16.62	16.65	225,004	-0.33(-1.94%)
Jul 09, 2013	17.07	17.25	16.83	16.98	129,891	-0.06(-0.35%)
Jul 08, 2013	16.90	17.13	16.72	17.04	307,237	+0.16(+0.95%)
Jul 05, 2013	16.73	17.05	16.63	16.88	221,531	+0.14(+0.84%)
Jul 04, 2013	16.46	16.79	16.40	16.74	111,752	+0.19(+1.15%)
Jul 03, 2013	16.85	16.92	16.47	16.55	125,786	-0.30(-1.78%)
Jul 02, 2013	17.00	17.09	16.76	16.85	150,056	-0.08(-0.47%)
Jun 28, 2013	13.37	16.93	16.93	16.93	99,900	-0.01(-0.06%)
Jun 26, 2013	16.75	17.24	16.75	16.94	177,272	+0.19(+1.13%)
Jun 25, 2013	16.35	16.76	16.35	16.75	297,087	+0.34(+2.07%)
Jun 24, 2013	16.73	16.78	16.05	16.41	187,779	-0.38(-2.26%)
Jun 21, 2013	16.80	17.04	16.69	16.79	256,674	+0.11(+0.66%)
Jun 20, 2013	17.52	17.53	16.68	16.68	398,741	-0.85(-4.85%)
Jun 19, 2013	17.77	17.86	17.46	17.53	160,217	-0.33(-1.85%)
Jun 18, 2013	17.90	17.90	17.71	17.86	90,483	-0.06(-0.33%)
Jun 17, 2013	17.89	17.96	17.71	17.92	112,459	+0.02(+0.11%)
Jun 14, 2013	17.81	17.97	17.44	17.90	114,526	+0.14(+0.79%)
Jun 13, 2013	17.54	17.87	17.30	17.76	231,024	+0.15(+0.85%)
Jun 12, 2013	17.92	18.02	17.60	17.61	230,675	-0.23(-1.29%)
Jun 11, 2013	17.79	17.95	17.65	17.84	165,475	+0.02(+0.11%)
Jun 10, 2013	18.13	18.15	17.77	17.82	97,676	-0.28(-1.55%)
Jun 07, 2013	17.70	18.15	17.70	18.10	335,678	+0.45(+2.55%)
Jun 06, 2013	17.80	17.90	17.50	17.65	501,205	-0.15(-0.84%)
Jun 05, 2013	18.08	18.18	17.77	17.80	244,500	-0.26(-1.44%)
Jun 04, 2013	18.24	18.35	17.80	18.06	395,164	-0.19(-1.04%)
Jun 03, 2013	18.50	18.53	18.11	18.25	147,736	-0.29(-1.56%)
May 31, 2013	18.64	18.65	18.49	18.54	159,594	-0.13(-0.70%)
May 30, 2013	18.84	18.91	18.58	18.67	118,924	-0.21(-1.11%)
May 29, 2013	19.05	19.07	18.85	18.88	143,085	-0.20(-1.05%)
May 28, 2013	18.98	19.15	18.98	19.08	107,535	+0.12(+0.63%)
May 27, 2013	19.00	19.09	18.90	18.96	35,096	+0.04(+0.21%)
May 24, 2013	18.98	19.00	18.88	18.92	55,145	-0.04(-0.21%)
May 23, 2013	18.97	19.01	18.94	18.96	128,099	+0.00(+0.00%)
May 22, 2013	18.99	19.13	18.93	18.96	136,976	-0.07(-0.37%)
May 21, 2013	19.05	19.08	18.90	19.03	212,149	+0.03(+0.16%)
May 17, 2013	14.33	19.00	19.00	19.00	100,000	+0.00(+0.00%)
May 16, 2013	19.08	19.20	18.92	19.00	199,458	-0.12(-0.63%)
May 15, 2013	19.25	19.25	19.06	19.12	175,208	-0.38(-1.95%)
May 13, 2013	19.38	19.52	19.29	19.50	165,453	+0.19(+0.98%)
May 10, 2013	19.15	19.34	19.07	19.31	118,233	+0.25(+1.31%)
May 09, 2013	19.33	19.33	18.95	19.06	235,229	-0.37(-1.90%)
May 08, 2013	19.38	19.50	19.34	19.43	109,471	-0.04(-0.21%)
May 07, 2013	19.46	19.50	19.26	19.47	54,175	-0.02(-0.10%)
May 06, 2013	19.39	19.52	19.38	19.49	100,364	+0.10(+0.52%)
May 03, 2013	19.50	19.50	19.36	19.39	65,634	-0.07(-0.36%)
May 02, 2013	19.46	19.56	19.40	19.46	160,655	-0.02(-0.10%)

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.