Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.46	13.64	13.20	13.43	10,366,229	+0.09(+0.67%)
Jul 30, 2013	13.52	13.58	13.31	13.34	7,659,268	-0.13(-0.97%)
Jul 29, 2013	13.47	13.56	13.42	13.47	2,689,473	-0.05(-0.40%)
Jul 26, 2013	13.46	13.53	13.34	13.52	1,900,999	+0.01(+0.09%)
Jul 25, 2013	13.39	13.51	13.39	13.51	2,784,549	+0.08(+0.62%)
Jul 24, 2013	13.81	13.84	13.35	13.43	3,670,788	-0.36(-2.59%)
Jul 23, 2013	13.76	13.83	13.70	13.78	2,141,759	+0.02(+0.13%)
Jul 22, 2013	13.67	13.78	13.61	13.77	3,106,920	+0.09(+0.65%)
Jul 19, 2013	13.68	13.74	13.64	13.68	4,493,721	+0.01(+0.04%)
Jul 18, 2013	13.45	13.68	13.43	13.67	3,579,943	+0.26(+1.93%)
Jul 17, 2013	13.47	13.50	13.36	13.41	2,723,151	+0.01(+0.07%)
Jul 16, 2013	13.41	13.46	13.34	13.40	4,019,433	+0.01(+0.04%)
Jul 15, 2013	13.31	13.46	13.27	13.40	2,007,917	+0.10(+0.72%)
Jul 12, 2013	13.33	13.43	13.23	13.30	3,653,522	-0.08(-0.58%)
Jul 11, 2013	13.25	13.42	13.25	13.38	4,281,914	+0.30(+2.32%)
Jul 10, 2013	13.12	13.12	12.94	13.08	4,296,325	-0.04(-0.32%)
Jul 09, 2013	12.97	13.16	12.91	13.12	3,619,991	+0.21(+1.61%)
Jul 08, 2013	12.80	12.97	12.77	12.91	6,865,161	+0.18(+1.40%)
Jul 05, 2013	12.84	12.84	12.52	12.73	3,947,957	-0.04(-0.28%)
Jul 03, 2013	12.82	12.82	12.65	12.77	3,122,118	-0.08(-0.60%)
Jul 02, 2013	12.55	12.84	12.54	12.84	7,966,856	+0.30(+2.42%)
Jul 01, 2013	12.68	12.76	12.52	12.54	4,784,957	-0.10(-0.75%)
Jun 28, 2013	12.74	12.79	12.55	12.64	6,515,921	-0.12(-0.92%)
Jun 27, 2013	12.51	12.75	12.48	12.75	6,158,699	+0.34(+2.75%)
Jun 26, 2013	12.45	12.56	12.38	12.41	7,597,877	+0.08(+0.67%)
Jun 25, 2013	12.38	12.51	12.20	12.33	11,037,197	+0.09(+0.72%)
Jun 24, 2013	12.13	12.51	11.94	12.24	8,255,286	-0.05(-0.38%)
Jun 21, 2013	12.28	12.39	12.08	12.29	8,961,058	+0.15(+1.21%)
Jun 20, 2013	12.62	12.62	12.07	12.14	10,109,943	-0.58(-4.59%)
Jun 19, 2013	13.15	13.18	12.69	12.72	7,526,015	-0.41(-3.10%)
Jun 18, 2013	13.03	13.16	12.92	13.13	8,857,049	+0.12(+0.95%)
Jun 17, 2013	12.96	13.04	12.94	13.01	6,491,617	+0.03(+0.23%)
Jun 14, 2013	12.98	13.05	12.94	12.98	7,051,802	-0.04(-0.32%)
Jun 13, 2013	12.79	13.04	12.76	13.02	8,354,487	+0.23(+1.80%)
Jun 12, 2013	12.94	12.95	12.74	12.79	7,114,526	-0.09(-0.69%)
Jun 11, 2013	13.00	13.08	12.86	12.88	7,762,170	-0.21(-1.58%)
Jun 10, 2013	13.08	13.17	12.97	13.08	12,414,624	+0.04(+0.27%)
Jun 07, 2013	13.02	13.06	12.77	13.05	4,512,637	+0.08(+0.64%)
Jun 06, 2013	12.54	12.97	12.51	12.97	8,032,786	+0.38(+3.00%)
Jun 05, 2013	12.86	12.95	12.56	12.59	10,479,974	-0.28(-2.20%)
Jun 04, 2013	13.05	13.07	12.87	12.87	5,412,155	-0.18(-1.36%)
Jun 03, 2013	13.06	13.13	12.92	13.05	11,447,229	-0.01(-0.09%)
May 31, 2013	13.03	13.19	12.98	13.06	10,953,610	-0.02(-0.18%)
May 30, 2013	13.30	13.39	13.07	13.08	4,714,822	-0.21(-1.60%)
May 29, 2013	13.36	13.38	13.08	13.30	5,731,067	-0.16(-1.18%)
May 28, 2013	13.77	13.82	13.35	13.46	6,999,598	-0.19(-1.42%)
May 24, 2013	13.70	13.75	13.56	13.65	4,804,585	-0.14(-0.98%)
May 23, 2013	13.82	13.83	13.55	13.79	6,807,602	-0.17(-1.23%)
May 22, 2013	14.25	14.43	13.87	13.96	5,365,638	-0.31(-2.15%)
May 21, 2013	14.27	14.37	14.24	14.26	3,807,768	+0.04(+0.29%)
May 20, 2013	14.27	14.31	14.16	14.22	6,392,900	-0.06(-0.41%)
May 17, 2013	14.27	14.34	14.24	14.28	14,416,369	+0.04(+0.29%)
May 16, 2013	14.53	14.55	14.19	14.24	12,329,793	-0.31(-2.11%)
May 15, 2013	14.59	14.62	14.44	14.55	12,323,141	-0.11(-0.76%)
May 13, 2013	14.69	14.77	14.65	14.66	4,891,452	-0.06(-0.44%)
May 10, 2013	14.67	14.79	14.59	14.72	4,768,637	+0.09(+0.64%)
May 09, 2013	14.79	14.79	14.61	14.63	4,151,480	-0.11(-0.76%)
May 08, 2013	14.67	14.78	14.60	14.74	3,288,256	+0.08(+0.52%)
May 07, 2013	14.56	14.71	14.54	14.66	4,094,497	+0.11(+0.73%)
May 06, 2013	14.34	14.56	14.28	14.56	4,866,062	+0.08(+0.53%)
May 03, 2013	14.31	14.50	14.24	14.48	5,925,914	+0.24(+1.66%)
May 02, 2013	13.96	14.35	13.81	14.24	5,058,584	+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.