Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.56	14.61	14.07	14.27	3,231,230	-0.22(-1.52%)
Jul 30, 2013	14.64	14.72	14.39	14.49	1,260,472	-0.04(-0.28%)
Jul 29, 2013	14.65	14.70	14.40	14.53	1,527,113	-0.10(-0.70%)
Jul 26, 2013	14.66	14.78	14.51	14.64	1,594,680	-0.06(-0.42%)
Jul 25, 2013	14.54	14.74	14.37	14.70	5,622,087	+0.15(+1.06%)
Jul 24, 2013	15.10	15.14	14.32	14.54	6,074,957	-0.53(-3.52%)
Jul 23, 2013	15.10	15.15	14.99	15.07	1,557,051	-0.02(-0.15%)
Jul 22, 2013	15.08	15.16	14.98	15.10	1,538,880	+0.03(+0.21%)
Jul 19, 2013	15.01	15.11	14.88	15.07	2,155,082	+0.09(+0.62%)
Jul 18, 2013	14.96	15.09	14.87	14.97	1,755,983	+0.10(+0.70%)
Jul 17, 2013	14.71	14.96	14.68	14.87	2,647,894	+0.20(+1.34%)
Jul 16, 2013	14.58	14.72	14.53	14.67	2,996,030	+0.11(+0.73%)
Jul 15, 2013	14.50	14.68	14.44	14.57	1,588,460	+0.13(+0.92%)
Jul 12, 2013	14.45	14.52	14.26	14.43	1,314,295	+0.02(+0.15%)
Jul 11, 2013	14.26	14.53	14.26	14.41	2,683,349	+0.36(+2.55%)
Jul 10, 2013	13.91	14.11	13.86	14.05	2,524,394	+0.16(+1.18%)
Jul 09, 2013	13.80	13.98	13.71	13.89	1,888,529	+0.17(+1.26%)
Jul 08, 2013	13.78	13.94	13.66	13.72	2,017,906	-0.05(-0.38%)
Jul 05, 2013	13.97	14.06	13.34	13.77	3,267,643	-0.21(-1.52%)
Jul 03, 2013	14.00	14.01	13.72	13.98	1,592,567	-0.04(-0.25%)
Jul 02, 2013	13.81	14.12	13.78	14.02	2,833,008	+0.20(+1.44%)
Jul 01, 2013	13.85	14.01	13.70	13.82	2,435,311	+0.11(+0.77%)
Jun 28, 2013	13.99	14.10	13.70	13.71	19,568,184	-0.27(-1.93%)
Jun 27, 2013	13.72	14.01	13.69	13.98	3,255,600	+0.39(+2.86%)
Jun 26, 2013	13.45	13.71	13.45	13.59	3,285,945	+0.31(+2.36%)
Jun 25, 2013	12.99	13.37	12.89	13.28	3,655,628	+0.41(+3.19%)
Jun 24, 2013	12.91	13.20	12.52	12.87	4,054,343	-0.19(-1.42%)
Jun 21, 2013	13.03	13.17	12.55	13.05	8,579,086	+0.04(+0.31%)
Jun 20, 2013	13.82	13.82	12.85	13.01	6,486,668	-0.98(-6.98%)
Jun 19, 2013	14.49	14.53	13.93	13.99	3,008,464	-0.48(-3.30%)
Jun 18, 2013	14.32	14.63	14.17	14.47	2,643,427	+0.18(+1.24%)
Jun 17, 2013	14.32	14.45	14.16	14.29	2,106,265	+0.05(+0.34%)
Jun 14, 2013	14.13	14.59	14.11	14.24	2,562,745	+0.08(+0.59%)
Jun 13, 2013	13.77	14.21	13.52	14.16	3,814,330	+0.35(+2.56%)
Jun 12, 2013	14.17	14.20	13.78	13.81	1,943,467	-0.30(-2.10%)
Jun 11, 2013	14.14	14.31	13.91	14.10	1,742,927	-0.14(-0.96%)
Jun 10, 2013	14.40	14.49	14.19	14.24	2,105,700	-0.14(-0.95%)
Jun 07, 2013	14.45	14.48	14.12	14.38	2,293,102	+0.02(+0.12%)
Jun 06, 2013	13.91	14.37	13.75	14.36	3,492,722	+0.41(+2.95%)
Jun 05, 2013	14.08	14.18	13.91	13.95	2,949,525	-0.16(-1.13%)
Jun 04, 2013	14.38	14.50	14.08	14.11	2,602,597	-0.25(-1.76%)
Jun 03, 2013	14.35	14.47	13.89	14.36	4,108,882	+0.03(+0.22%)
May 31, 2013	14.54	14.74	14.32	14.33	3,336,384	-0.27(-1.88%)
May 30, 2013	14.63	14.93	14.55	14.60	3,801,102	+0.06(+0.43%)
May 29, 2013	15.01	15.01	14.20	14.54	5,593,710	-0.48(-3.18%)
May 28, 2013	15.31	15.63	14.94	15.02	3,729,938	-0.03(-0.21%)
May 24, 2013	15.21	15.24	14.75	15.05	4,296,678	-0.27(-1.79%)
May 23, 2013	15.75	15.75	14.39	15.32	8,700,392	-0.61(-3.83%)
May 22, 2013	16.69	16.98	15.72	15.93	7,517,486	-0.69(-4.17%)
May 21, 2013	16.37	16.67	16.37	16.63	1,865,934	+0.25(+1.51%)
May 20, 2013	16.33	16.44	16.28	16.38	2,000,083	+0.06(+0.38%)
May 17, 2013	16.21	16.36	16.15	16.32	2,104,865	+0.14(+0.85%)
May 16, 2013	16.11	16.26	16.07	16.18	3,604,142	+0.03(+0.16%)
May 15, 2013	15.93	16.23	15.84	16.15	4,118,550	+0.62(+3.98%)
May 13, 2013	15.37	15.65	15.32	15.53	3,028,987	+0.24(+1.56%)
May 10, 2013	15.13	15.32	15.11	15.30	2,792,379	+0.19(+1.26%)
May 09, 2013	15.31	15.35	15.08	15.11	3,917,191	-0.30(-1.95%)
May 08, 2013	15.57	15.76	15.21	15.41	4,737,378	+0.08(+0.49%)
May 07, 2013	15.27	15.38	15.19	15.33	4,237,538	+0.00(+0.03%)
May 06, 2013	15.17	15.46	15.17	15.33	3,639,699	+0.15(+0.99%)
May 03, 2013	15.03	15.25	14.88	15.18	6,948,439	+0.30(+1.99%)
May 02, 2013	14.39	14.96	14.39	14.88	5,000,122	+0.58(+4.08%)

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.