Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.61	16.98	15.55	16.84	0	-0.84(-4.75%)
Jul 30, 2013	17.68	17.73	17.32	17.68	0	+0.12(+0.68%)
Jul 29, 2013	17.38	17.64	17.06	17.56	0	+0.22(+1.25%)
Jul 26, 2013	17.74	17.74	17.10	17.34	0	-0.55(-3.10%)
Jul 25, 2013	17.61	17.91	17.56	17.89	0	+0.33(+1.87%)
Jul 24, 2013	17.78	17.94	17.53	17.56	0	-0.18(-1.03%)
Jul 23, 2013	17.99	17.99	17.70	17.75	0	-0.10(-0.57%)
Jul 22, 2013	17.45	17.90	17.53	17.85	0	+0.32(+1.80%)
Jul 19, 2013	17.63	17.63	17.21	17.53	0	-0.12(-0.70%)
Jul 18, 2013	17.68	17.79	17.61	17.66	0	-0.04(-0.22%)
Jul 17, 2013	17.83	17.83	17.59	17.70	126,289	+0.01(+0.07%)
Jul 16, 2013	18.22	18.22	17.62	17.68	0	-0.56(-3.06%)
Jul 15, 2013	18.13	18.30	18.11	18.24	0	+0.16(+0.90%)
Jul 12, 2013	17.96	18.12	17.90	18.08	0	+0.07(+0.38%)
Jul 11, 2013	17.90	18.07	17.52	18.01	0	+0.31(+1.76%)
Jul 10, 2013	17.73	17.98	17.39	17.70	0	+0.01(+0.05%)
Jul 09, 2013	17.98	18.12	17.55	17.69	0	-0.17(-0.93%)
Jul 08, 2013	18.14	18.28	17.68	17.86	0	-0.15(-0.85%)
Jul 05, 2013	17.58	18.05	17.49	18.01	0	+0.71(+4.09%)
Jul 03, 2013	17.29	17.35	17.01	17.30	0	+0.01(+0.05%)
Jul 02, 2013	17.07	17.43	16.58	17.30	0	+0.21(+1.25%)
Jul 01, 2013	17.58	17.59	17.00	17.08	0	-0.33(-1.91%)
Jun 28, 2013	17.18	17.57	17.10	17.41	455,288	+0.17(+1.01%)
Jun 27, 2013	17.14	17.28	16.94	17.24	0	+0.32(+1.86%)
Jun 26, 2013	16.75	17.02	16.49	16.93	0	+0.38(+2.32%)
Jun 25, 2013	16.36	16.78	16.18	16.54	0	+0.38(+2.35%)
Jun 24, 2013	16.29	16.41	16.09	16.16	0	-0.24(-1.45%)
Jun 21, 2013	16.67	17.13	16.33	16.40	435,551	-0.19(-1.13%)
Jun 20, 2013	17.15	17.15	16.49	16.59	0	-0.74(-4.25%)
Jun 19, 2013	17.53	17.60	17.21	17.33	0	-0.17(-0.95%)
Jun 18, 2013	17.10	17.60	17.10	17.49	0	+0.38(+2.24%)
Jun 17, 2013	16.86	17.44	16.86	17.11	0	+0.43(+2.61%)
Jun 14, 2013	16.99	16.99	16.61	16.67	0	-0.34(-1.98%)
Jun 13, 2013	17.01	17.04	16.92	17.01	297,072	+0.06(+0.35%)
Jun 12, 2013	17.05	17.15	16.69	16.95	507,765	+0.03(+0.20%)
Jun 11, 2013	16.59	17.08	16.53	16.92	291,158	+0.08(+0.46%)
Jun 10, 2013	16.32	16.89	16.18	16.84	0	+0.57(+3.51%)
Jun 07, 2013	16.24	16.39	16.15	16.27	0	+0.15(+0.95%)
Jun 06, 2013	16.31	16.51	15.77	16.12	166,530	-0.14(-0.89%)
Jun 05, 2013	16.49	16.78	16.06	16.26	0	-0.21(-1.27%)
Jun 04, 2013	15.87	16.55	15.71	16.47	0	+0.59(+3.73%)
Jun 03, 2013	15.31	16.03	15.30	15.88	268,068	+0.58(+3.82%)
May 31, 2013	15.21	15.52	15.09	15.29	99,838	-0.07(-0.47%)
May 30, 2013	15.09	15.39	14.81	15.37	333,936	+0.37(+2.47%)
May 29, 2013	15.07	15.26	14.80	14.99	248,810	-0.09(-0.62%)
May 28, 2013	15.05	15.22	14.88	15.09	190,144	+0.20(+1.32%)
May 24, 2013	14.59	14.90	14.50	14.89	0	+0.14(+0.92%)
May 23, 2013	14.29	14.77	14.29	14.76	0	+0.24(+1.64%)
May 22, 2013	14.13	14.68	14.13	14.52	0	+0.39(+2.74%)
May 21, 2013	13.81	14.14	13.73	14.13	0	+0.36(+2.63%)
May 20, 2013	14.08	14.27	13.64	13.77	0	-0.41(-2.89%)
May 17, 2013	13.92	14.21	13.85	14.18	0	+0.32(+2.31%)
May 16, 2013	13.96	14.08	13.68	13.86	88,320	-0.13(-0.91%)
May 15, 2013	13.98	14.20	13.85	13.98	0	+0.16(+1.17%)
May 13, 2013	13.84	13.84	13.66	13.82	0	-0.03(-0.18%)
May 10, 2013	13.98	13.98	13.57	13.85	0	-0.13(-0.94%)
May 09, 2013	14.03	14.20	13.83	13.98	0	-0.04(-0.27%)
May 08, 2013	14.09	14.14	13.84	14.02	0	-0.04(-0.27%)
May 07, 2013	13.52	14.18	13.26	14.06	0	+0.60(+4.43%)
May 06, 2013	12.57	13.61	12.57	13.46	0	+1.20(+9.76%)
May 03, 2013	12.14	12.38	12.14	12.26	0	+0.28(+2.35%)
May 02, 2013	11.97	12.14	11.87	11.98	0	+0.07(+0.57%)

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.