Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.26	11.52	11.26	11.32	27,698,082	+0.13(+1.18%)
Jul 30, 2013	11.05	11.72	10.91	11.19	31,371,602	+0.49(+4.53%)
Jul 29, 2013	10.69	10.76	10.65	10.70	11,621,620	+0.01(+0.12%)
Jul 26, 2013	10.78	10.82	10.62	10.69	11,721,869	-0.13(-1.17%)
Jul 25, 2013	10.91	10.97	10.80	10.82	9,402,954	-0.18(-1.61%)
Jul 24, 2013	11.01	11.07	10.94	10.99	9,503,753	+0.04(+0.35%)
Jul 23, 2013	11.00	11.01	10.95	10.96	6,033,983	-0.04(-0.40%)
Jul 22, 2013	10.95	11.09	10.92	11.00	11,604,450	+0.08(+0.75%)
Jul 19, 2013	10.94	10.97	10.72	10.92	10,403,665	-0.06(-0.52%)
Jul 18, 2013	10.99	11.10	10.95	10.97	6,733,285	-0.01(-0.06%)
Jul 17, 2013	11.00	11.00	10.89	10.98	7,204,488	+0.01(+0.12%)
Jul 16, 2013	11.04	11.06	10.96	10.97	9,802,942	-0.04(-0.40%)
Jul 15, 2013	11.01	11.17	10.99	11.01	11,355,994	+0.00(+0.00%)
Jul 12, 2013	10.98	11.02	10.92	11.01	9,419,786	+0.04(+0.34%)
Jul 11, 2013	11.00	11.01	10.87	10.97	10,803,913	+0.05(+0.46%)
Jul 10, 2013	10.84	10.93	10.68	10.92	11,955,780	+0.08(+0.70%)
Jul 09, 2013	10.88	10.94	10.77	10.85	6,281,971	+0.01(+0.12%)
Jul 08, 2013	10.79	10.84	10.76	10.84	5,188,405	+0.09(+0.88%)
Jul 05, 2013	10.72	10.75	10.65	10.74	6,467,452	+0.08(+0.71%)
Jul 03, 2013	10.53	10.68	10.52	10.67	3,481,517	+0.08(+0.71%)
Jul 02, 2013	10.80	10.83	10.48	10.59	9,350,426	-0.20(-1.87%)
Jul 01, 2013	10.82	10.90	10.79	10.79	6,839,793	+0.01(+0.06%)
Jun 28, 2013	10.63	10.84	10.55	10.79	11,621,535	+0.10(+0.94%)
Jun 27, 2013	10.72	10.79	10.67	10.68	7,807,991	+0.05(+0.47%)
Jun 26, 2013	10.50	10.65	10.45	10.63	11,492,984	+0.21(+2.06%)
Jun 25, 2013	10.36	10.49	10.33	10.42	8,170,968	+0.09(+0.92%)
Jun 24, 2013	10.38	10.40	10.28	10.33	9,946,247	-0.13(-1.21%)
Jun 21, 2013	10.46	10.53	10.37	10.45	18,065,788	+0.06(+0.61%)
Jun 20, 2013	10.51	10.56	10.35	10.39	11,435,058	-0.22(-2.08%)
Jun 19, 2013	10.81	10.86	10.60	10.61	8,599,652	-0.19(-1.75%)
Jun 18, 2013	10.70	10.80	10.70	10.80	8,835,474	+0.12(+1.12%)
Jun 17, 2013	10.77	10.80	10.61	10.68	9,902,575	-0.05(-0.47%)
Jun 14, 2013	10.67	10.77	10.58	10.73	9,337,257	+0.08(+0.77%)
Jun 13, 2013	10.42	10.82	10.38	10.65	10,469,160	+0.22(+2.12%)
Jun 12, 2013	10.51	10.51	10.40	10.43	11,393,637	+0.01(+0.06%)
Jun 11, 2013	10.41	10.51	10.36	10.42	9,286,581	-0.08(-0.77%)
Jun 10, 2013	10.52	10.58	10.48	10.50	7,137,961	+0.09(+0.84%)
Jun 07, 2013	10.33	10.44	10.28	10.41	4,807,408	+0.13(+1.22%)
Jun 06, 2013	10.06	10.29	10.04	10.29	7,160,122	+0.21(+2.05%)
Jun 05, 2013	10.20	10.30	10.08	10.08	7,016,170	-0.15(-1.47%)
Jun 04, 2013	10.28	10.37	10.20	10.23	6,823,044	-0.04(-0.43%)
Jun 03, 2013	10.26	10.28	10.11	10.28	8,087,456	+0.03(+0.31%)
May 31, 2013	10.27	10.38	10.24	10.24	9,364,640	-0.05(-0.49%)
May 30, 2013	10.24	10.37	10.23	10.29	4,980,050	+0.06(+0.55%)
May 29, 2013	10.20	10.28	10.14	10.24	8,259,091	-0.03(-0.24%)
May 28, 2013	10.38	10.44	10.25	10.26	9,375,472	-0.03(-0.24%)
May 24, 2013	10.26	10.29	10.21	10.29	5,911,690	-0.01(-0.12%)
May 23, 2013	10.37	10.45	10.27	10.30	9,755,920	-0.15(-1.44%)
May 22, 2013	10.39	10.54	10.38	10.45	14,420,454	+0.06(+0.60%)
May 21, 2013	10.39	10.46	10.35	10.39	6,207,891	-0.01(-0.06%)
May 20, 2013	10.43	10.44	10.32	10.40	9,783,959	-0.02(-0.18%)
May 17, 2013	10.27	10.48	10.25	10.41	12,207,734	+0.14(+1.40%)
May 16, 2013	10.32	10.39	10.23	10.27	9,174,590	-0.07(-0.67%)
May 15, 2013	10.27	10.35	10.24	10.34	7,905,517	+0.20(+1.97%)
May 13, 2013	10.30	10.30	10.04	10.14	11,985,418	+0.14(+1.38%)
May 10, 2013	10.09	10.15	9.876	10.00	8,937,396	-0.07(-0.68%)
May 09, 2013	9.845	10.08	9.832	10.07	13,725,550	+0.19(+1.96%)
May 08, 2013	9.795	9.876	9.676	9.876	11,473,718	+0.03(+0.32%)
May 07, 2013	9.851	9.898	9.757	9.845	6,304,505	+0.01(+0.06%)
May 06, 2013	9.763	9.882	9.707	9.838	8,847,751	+0.06(+0.58%)
May 03, 2013	9.757	9.848	9.713	9.782	7,314,722	+0.07(+0.71%)
May 02, 2013	9.785	9.817	9.463	9.713	13,847,087	-0.07(-0.70%)

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.