Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.25	14.30	13.76	13.97	3,302,398	-0.21(-1.52%)
Jul 30, 2013	14.32	14.40	14.08	14.18	1,288,234	-0.04(-0.28%)
Jul 29, 2013	14.33	14.39	14.09	14.22	1,560,747	-0.10(-0.71%)
Jul 26, 2013	14.35	14.46	14.20	14.32	1,629,803	-0.06(-0.42%)
Jul 25, 2013	14.23	14.42	14.06	14.38	5,745,913	+0.15(+1.06%)
Jul 24, 2013	14.78	14.81	14.01	14.23	6,208,757	-0.52(-3.52%)
Jul 23, 2013	14.78	14.83	14.66	14.75	1,591,345	-0.02(-0.15%)
Jul 22, 2013	14.75	14.83	14.66	14.77	1,572,774	+0.03(+0.21%)
Jul 19, 2013	14.69	14.78	14.56	14.74	2,202,548	+0.09(+0.62%)
Jul 18, 2013	14.63	14.77	14.55	14.65	1,794,659	+0.10(+0.70%)
Jul 17, 2013	14.39	14.63	14.37	14.55	2,706,214	+0.19(+1.34%)
Jul 16, 2013	14.27	14.40	14.22	14.36	3,062,017	+0.10(+0.73%)
Jul 15, 2013	14.18	14.37	14.13	14.25	1,623,445	+0.13(+0.92%)
Jul 12, 2013	14.14	14.21	13.95	14.12	1,343,242	+0.02(+0.15%)
Jul 11, 2013	13.95	14.21	13.95	14.10	2,742,450	+0.35(+2.55%)
Jul 10, 2013	13.61	13.81	13.56	13.75	2,579,994	+0.16(+1.18%)
Jul 09, 2013	13.50	13.68	13.41	13.59	1,930,124	+0.17(+1.26%)
Jul 08, 2013	13.49	13.64	13.37	13.42	2,062,350	-0.05(-0.39%)
Jul 05, 2013	13.66	13.76	13.05	13.47	3,339,613	-0.21(-1.52%)
Jul 03, 2013	13.70	13.71	13.43	13.68	1,627,644	-0.03(-0.25%)
Jul 02, 2013	13.51	13.82	13.48	13.72	2,895,405	+0.19(+1.44%)
Jul 01, 2013	13.55	13.70	13.41	13.52	2,488,949	+0.10(+0.77%)
Jun 28, 2013	13.69	13.79	13.41	13.42	19,999,172	-0.26(-1.93%)
Jun 27, 2013	13.42	13.71	13.39	13.68	3,327,304	+0.38(+2.86%)
Jun 26, 2013	13.16	13.42	13.16	13.30	3,358,318	+0.31(+2.36%)
Jun 25, 2013	12.71	13.08	12.61	12.99	3,736,143	+0.40(+3.19%)
Jun 24, 2013	12.63	12.92	12.25	12.59	4,143,639	-0.18(-1.42%)
Jun 21, 2013	12.75	12.88	12.28	12.77	8,768,040	+0.04(+0.31%)
Jun 20, 2013	13.53	13.53	12.57	12.73	6,629,537	-0.96(-6.98%)
Jun 19, 2013	14.18	14.22	13.63	13.69	3,074,726	-0.47(-3.30%)
Jun 18, 2013	14.01	14.31	13.87	14.16	2,701,648	+0.17(+1.24%)
Jun 17, 2013	14.01	14.14	13.86	13.98	2,152,656	+0.05(+0.34%)
Jun 14, 2013	13.83	14.27	13.80	13.94	2,619,189	+0.08(+0.59%)
Jun 13, 2013	13.47	13.90	13.22	13.85	3,898,341	+0.35(+2.56%)
Jun 12, 2013	13.87	13.89	13.49	13.51	1,986,272	-0.29(-2.10%)
Jun 11, 2013	13.83	14.01	13.61	13.80	1,781,315	-0.13(-0.96%)
Jun 10, 2013	14.09	14.17	13.88	13.93	2,152,078	-0.13(-0.95%)
Jun 07, 2013	14.14	14.17	13.82	14.07	2,343,608	+0.02(+0.12%)
Jun 06, 2013	13.61	14.06	13.46	14.05	3,569,649	+0.40(+2.95%)
Jun 05, 2013	13.77	13.88	13.61	13.65	3,014,488	-0.16(-1.13%)
Jun 04, 2013	14.07	14.18	13.78	13.80	2,659,920	-0.25(-1.76%)
Jun 03, 2013	14.04	14.16	13.59	14.05	4,199,381	+0.03(+0.22%)
May 31, 2013	14.23	14.43	14.01	14.02	3,409,867	-0.27(-1.88%)
May 30, 2013	14.32	14.61	14.23	14.29	3,884,821	+0.06(+0.43%)
May 29, 2013	14.69	14.69	13.89	14.23	5,716,911	-0.47(-3.18%)
May 28, 2013	14.98	15.29	14.61	14.69	3,812,090	-0.03(-0.21%)
May 24, 2013	14.88	14.91	14.43	14.72	4,391,313	-0.27(-1.79%)
May 23, 2013	15.41	15.41	14.08	14.99	8,892,018	-0.60(-3.83%)
May 22, 2013	16.33	16.61	15.38	15.59	7,683,059	-0.68(-4.17%)
May 21, 2013	16.02	16.31	16.02	16.27	1,907,031	+0.24(+1.51%)
May 20, 2013	15.97	16.08	15.93	16.03	2,044,135	+0.06(+0.38%)
May 17, 2013	15.86	16.00	15.80	15.97	2,151,225	+0.13(+0.85%)
May 16, 2013	15.76	15.90	15.72	15.83	3,683,523	+0.03(+0.16%)
May 15, 2013	15.59	15.88	15.50	15.81	4,209,261	+0.61(+3.98%)
May 13, 2013	15.04	15.32	14.99	15.20	3,095,701	+0.23(+1.56%)
May 10, 2013	14.80	14.99	14.78	14.97	2,853,881	+0.19(+1.26%)
May 09, 2013	14.98	15.02	14.75	14.78	4,003,467	-0.29(-1.95%)
May 08, 2013	15.23	15.42	14.88	15.07	4,841,719	+0.07(+0.49%)
May 07, 2013	14.94	15.05	14.87	15.00	4,330,869	+0.00(+0.03%)
May 06, 2013	14.85	15.12	14.85	15.00	3,719,863	+0.15(+0.99%)
May 03, 2013	14.70	14.92	14.56	14.85	7,101,478	+0.29(+1.99%)
May 02, 2013	14.08	14.63	14.08	14.56	5,110,249	+0.57(+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.