Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.46	13.65	13.20	13.43	10,363,130	+0.09(+0.67%)
Jul 30, 2013	13.53	13.58	13.31	13.34	7,656,978	-0.13(-0.97%)
Jul 29, 2013	13.48	13.57	13.43	13.47	2,688,669	-0.05(-0.40%)
Jul 26, 2013	13.46	13.54	13.35	13.53	1,900,431	+0.01(+0.09%)
Jul 25, 2013	13.40	13.52	13.39	13.51	2,783,717	+0.08(+0.62%)
Jul 24, 2013	13.82	13.84	13.35	13.43	3,669,690	-0.36(-2.59%)
Jul 23, 2013	13.76	13.83	13.70	13.79	2,141,119	+0.02(+0.13%)
Jul 22, 2013	13.68	13.79	13.61	13.77	3,105,991	+0.09(+0.65%)
Jul 19, 2013	13.69	13.74	13.64	13.68	4,492,378	+0.01(+0.04%)
Jul 18, 2013	13.45	13.68	13.44	13.68	3,578,873	+0.26(+1.93%)
Jul 17, 2013	13.48	13.51	13.37	13.42	2,722,337	+0.01(+0.07%)
Jul 16, 2013	13.41	13.46	13.34	13.41	4,018,231	+0.01(+0.04%)
Jul 15, 2013	13.31	13.46	13.28	13.40	2,007,316	+0.10(+0.72%)
Jul 12, 2013	13.34	13.44	13.23	13.31	3,652,430	-0.08(-0.58%)
Jul 11, 2013	13.26	13.43	13.26	13.38	4,280,634	+0.30(+2.32%)
Jul 10, 2013	13.12	13.12	12.94	13.08	4,295,041	-0.04(-0.32%)
Jul 09, 2013	12.98	13.16	12.91	13.12	3,618,909	+0.21(+1.61%)
Jul 08, 2013	12.80	12.97	12.77	12.91	6,863,109	+0.18(+1.40%)
Jul 05, 2013	12.85	12.85	12.52	12.73	3,946,777	-0.04(-0.28%)
Jul 03, 2013	12.82	12.82	12.66	12.77	3,121,185	-0.08(-0.60%)
Jul 02, 2013	12.56	12.85	12.54	12.85	7,964,475	+0.30(+2.42%)
Jul 01, 2013	12.69	12.76	12.53	12.54	4,783,527	-0.10(-0.75%)
Jun 28, 2013	12.74	12.79	12.56	12.64	6,513,975	-0.12(-0.92%)
Jun 27, 2013	12.51	12.76	12.49	12.76	6,156,860	+0.34(+2.75%)
Jun 26, 2013	12.46	12.56	12.39	12.42	7,595,608	+0.08(+0.67%)
Jun 25, 2013	12.38	12.51	12.20	12.33	11,033,901	+0.09(+0.72%)
Jun 24, 2013	12.14	12.51	11.94	12.24	8,252,821	-0.05(-0.38%)
Jun 21, 2013	12.29	12.40	12.08	12.29	8,958,382	+0.15(+1.21%)
Jun 20, 2013	12.63	12.63	12.07	12.14	10,106,923	-0.58(-4.59%)
Jun 19, 2013	13.16	13.19	12.69	12.73	7,523,767	-0.41(-3.10%)
Jun 18, 2013	13.03	13.16	12.92	13.13	8,854,404	+0.12(+0.95%)
Jun 17, 2013	12.96	13.05	12.95	13.01	6,489,679	+0.03(+0.23%)
Jun 14, 2013	12.99	13.06	12.94	12.98	7,049,696	-0.04(-0.32%)
Jun 13, 2013	12.79	13.04	12.76	13.02	8,351,992	+0.23(+1.80%)
Jun 12, 2013	12.94	12.95	12.75	12.79	7,112,401	-0.09(-0.69%)
Jun 11, 2013	13.00	13.08	12.86	12.88	7,759,852	-0.21(-1.58%)
Jun 10, 2013	13.08	13.18	12.98	13.09	12,410,917	+0.04(+0.27%)
Jun 07, 2013	13.03	13.06	12.77	13.05	4,511,290	+0.08(+0.64%)
Jun 06, 2013	12.54	12.98	12.51	12.97	8,030,387	+0.38(+3.00%)
Jun 05, 2013	12.86	12.95	12.57	12.59	10,476,844	-0.28(-2.20%)
Jun 04, 2013	13.05	13.08	12.87	12.88	5,410,538	-0.18(-1.36%)
Jun 03, 2013	13.06	13.13	12.92	13.05	11,443,810	-0.01(-0.09%)
May 31, 2013	13.03	13.19	12.99	13.06	10,950,339	-0.02(-0.18%)
May 30, 2013	13.30	13.39	13.07	13.09	4,713,414	-0.21(-1.60%)
May 29, 2013	13.36	13.39	13.08	13.30	5,729,356	-0.16(-1.18%)
May 28, 2013	13.78	13.82	13.35	13.46	6,997,508	-0.19(-1.43%)
May 24, 2013	13.70	13.75	13.57	13.65	4,803,150	-0.14(-0.98%)
May 23, 2013	13.82	13.83	13.55	13.79	6,805,570	-0.17(-1.22%)
May 22, 2013	14.26	14.44	13.87	13.96	5,364,035	-0.31(-2.15%)
May 21, 2013	14.28	14.37	14.24	14.27	3,806,631	+0.04(+0.29%)
May 20, 2013	14.28	14.31	14.17	14.23	6,390,991	-0.06(-0.41%)
May 17, 2013	14.27	14.34	14.24	14.28	14,412,063	+0.04(+0.29%)
May 16, 2013	14.54	14.55	14.19	14.24	12,326,110	-0.31(-2.11%)
May 15, 2013	14.60	14.62	14.44	14.55	12,319,461	-0.11(-0.76%)
May 13, 2013	14.70	14.77	14.66	14.66	4,889,991	-0.06(-0.44%)
May 10, 2013	14.67	14.79	14.60	14.73	4,767,213	+0.09(+0.64%)
May 09, 2013	14.80	14.80	14.62	14.63	4,150,240	-0.11(-0.76%)
May 08, 2013	14.67	14.78	14.61	14.74	3,287,274	+0.08(+0.52%)
May 07, 2013	14.56	14.72	14.54	14.67	4,093,274	+0.11(+0.73%)
May 06, 2013	14.34	14.56	14.28	14.56	4,864,609	+0.08(+0.53%)
May 03, 2013	14.31	14.51	14.25	14.49	5,924,144	+0.24(+1.66%)
May 02, 2013	13.96	14.36	13.82	14.25	5,057,073	+0.29(+2.07%)

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.