Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.59	18.87	18.51	18.51	0	-0.07(-0.38%)
Jul 30, 2013	18.84	18.89	18.44	18.58	0	-0.15(-0.80%)
Jul 29, 2013	18.91	18.91	18.61	18.73	0	-0.18(-0.95%)
Jul 26, 2013	18.92	19.00	18.90	18.91	0	-0.18(-0.94%)
Jul 25, 2013	18.67	19.42	18.59	19.09	0	+0.29(+1.54%)
Jul 24, 2013	18.92	19.00	18.65	18.80	0	-0.11(-0.58%)
Jul 23, 2013	19.13	19.28	18.82	18.91	0	-0.15(-0.79%)
Jul 22, 2013	18.40	19.13	18.40	19.06	0	+0.59(+3.19%)
Jul 19, 2013	18.34	18.50	18.16	18.47	0	+0.16(+0.87%)
Jul 18, 2013	18.22	18.48	17.97	18.31	0	+0.05(+0.27%)
Jul 17, 2013	18.52	18.73	18.22	18.26	37,209	-0.17(-0.92%)
Jul 16, 2013	18.20	18.51	18.20	18.43	0	+0.09(+0.49%)
Jul 15, 2013	18.18	18.42	18.18	18.34	0	+0.18(+0.99%)
Jul 12, 2013	18.16	18.29	18.00	18.16	0	-0.05(-0.27%)
Jul 11, 2013	17.99	18.39	17.52	18.21	0	+0.40(+2.25%)
Jul 10, 2013	17.45	17.90	17.45	17.81	0	+0.30(+1.71%)
Jul 09, 2013	17.65	17.63	17.50	17.51	0	+0.00(+0.00%)
Jul 08, 2013	17.60	17.60	17.40	17.51	0	+0.03(+0.17%)
Jul 05, 2013	17.43	17.48	17.20	17.48	0	+0.30(+1.75%)
Jul 03, 2013	17.25	17.39	16.73	17.18	0	-0.22(-1.26%)
Jul 02, 2013	17.37	17.49	17.24	17.40	0	+0.00(+0.00%)
Jul 01, 2013	17.53	17.68	17.34	17.40	0	-0.05(-0.29%)
Jun 28, 2013	17.64	17.69	17.41	17.45	197,966	-0.05(-0.29%)
Jun 26, 2013	17.64	17.71	17.41	17.50	0	-0.02(-0.11%)
Jun 25, 2013	17.54	17.72	17.49	17.52	0	+0.12(+0.69%)
Jun 24, 2013	17.45	17.50	17.27	17.40	0	-0.12(-0.68%)
Jun 21, 2013	17.54	17.70	17.25	17.52	97,852	+0.11(+0.63%)
Jun 20, 2013	17.04	17.50	17.04	17.41	0	+0.13(+0.75%)
Jun 19, 2013	17.34	17.40	17.14	17.28	0	+0.00(+0.00%)
Jun 18, 2013	17.62	17.73	17.00	17.28	0	-0.26(-1.48%)
Jun 17, 2013	17.82	17.91	17.37	17.54	0	-0.15(-0.85%)
Jun 14, 2013	17.97	18.00	17.61	17.69	0	-0.27(-1.50%)
Jun 13, 2013	17.93	18.00	17.83	17.96	38,872	+0.01(+0.06%)
Jun 12, 2013	18.00	18.00	17.79	17.95	39,654	-0.03(-0.17%)
Jun 11, 2013	17.84	18.00	17.45	17.98	27,306	-0.02(-0.11%)
Jun 10, 2013	18.00	18.00	17.85	18.00	0	+0.02(+0.11%)
Jun 07, 2013	18.00	18.00	17.83	17.98	0	+0.06(+0.33%)
Jun 06, 2013	17.74	18.00	17.65	17.92	49,650	+0.22(+1.24%)
Jun 05, 2013	17.75	17.76	17.51	17.70	0	-0.07(-0.39%)
Jun 04, 2013	17.86	17.88	17.75	17.77	0	-0.11(-0.64%)
Jun 03, 2013	17.80	17.97	17.67	17.88	114,121	+0.13(+0.75%)
May 31, 2013	17.65	17.81	17.53	17.75	91,030	-0.04(-0.22%)
May 30, 2013	17.60	17.84	17.50	17.79	34,235	+0.27(+1.54%)
May 29, 2013	17.50	17.59	17.48	17.52	69,983	-0.02(-0.11%)
May 28, 2013	17.16	17.58	17.16	17.54	55,275	+0.58(+3.42%)
May 24, 2013	16.73	17.08	16.68	16.96	0	+0.17(+1.01%)
May 23, 2013	16.68	16.81	16.60	16.79	0	+0.00(+0.00%)
May 22, 2013	17.09	17.33	16.60	16.79	0	-0.35(-2.04%)
May 21, 2013	17.11	17.50	17.08	17.14	0	-0.03(-0.17%)
May 20, 2013	17.12	17.20	17.02	17.17	0	+0.05(+0.29%)
May 17, 2013	16.57	17.20	16.57	17.12	0	+0.58(+3.51%)
May 16, 2013	16.34	16.64	16.25	16.54	31,344	+0.10(+0.61%)
May 15, 2013	16.30	16.48	16.28	16.44	0	+0.16(+0.98%)
May 13, 2013	16.44	16.44	16.18	16.28	0	-0.21(-1.27%)
May 10, 2013	16.50	16.66	16.38	16.49	0	+0.07(+0.43%)
May 09, 2013	17.25	17.25	16.11	16.42	0	-1.47(-8.22%)
May 08, 2013	17.70	17.89	17.51	17.89	0	+0.10(+0.56%)
May 07, 2013	17.58	17.85	17.45	17.79	0	+0.26(+1.48%)
May 06, 2013	17.40	17.98	17.26	17.53	0	+0.19(+1.10%)
May 03, 2013	17.30	17.40	17.11	17.34	0	+0.15(+0.87%)
May 02, 2013	17.00	17.30	16.62	17.19	0	+0.28(+1.66%)

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.