Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.40	18.43	17.69	18.11	9,962,403	-0.29(-1.60%)
Jul 30, 2013	17.41	18.43	17.16	18.40	8,319,433	+1.27(+7.42%)
Jul 29, 2013	17.05	17.45	17.05	17.13	0	+0.16(+0.93%)
Jul 26, 2013	16.77	17.16	16.74	16.97	0	+0.02(+0.12%)
Jul 25, 2013	16.44	16.97	16.28	16.95	0	+0.41(+2.49%)
Jul 24, 2013	17.13	17.28	16.27	16.54	4,878,073	-0.35(-2.06%)
Jul 23, 2013	17.39	17.67	16.84	16.89	5,035,475	-0.29(-1.68%)
Jul 22, 2013	17.17	17.65	16.71	17.18	0	+0.47(+2.82%)
Jul 19, 2013	16.81	17.07	16.45	16.71	4,291,754	-0.15(-0.89%)
Jul 18, 2013	17.09	17.39	16.80	16.86	4,693,175	-0.03(-0.16%)
Jul 17, 2013	16.99	17.18	16.62	16.88	5,525,961	+0.06(+0.35%)
Jul 16, 2013	17.58	17.85	16.67	16.82	7,623,124	-0.85(-4.82%)
Jul 15, 2013	17.43	18.11	17.36	17.68	7,508,908	+0.68(+4.01%)
Jul 12, 2013	16.60	17.55	16.50	16.99	0	+0.39(+2.37%)
Jul 11, 2013	16.04	16.62	15.92	16.60	8,169,546	+0.99(+6.33%)
Jul 10, 2013	15.27	15.80	15.19	15.61	4,418,640	+0.48(+3.20%)
Jul 09, 2013	15.66	15.88	15.07	15.13	6,664,894	-0.46(-2.98%)
Jul 08, 2013	16.27	16.57	15.30	15.59	9,241,867	-0.41(-2.54%)
Jul 05, 2013	14.74	16.01	14.73	16.00	0	+1.49(+10.24%)
Jul 03, 2013	14.16	14.65	14.12	14.51	0	+0.09(+0.64%)
Jul 02, 2013	14.16	14.70	14.09	14.42	0	+0.41(+2.90%)
Jul 01, 2013	13.75	14.30	13.75	14.01	6,391,264	+0.46(+3.38%)
Jun 28, 2013	13.23	13.88	13.11	13.56	6,552,703	+0.27(+2.02%)
Jun 26, 2013	12.53	13.30	12.46	13.29	6,783,674	+0.91(+7.33%)
Jun 25, 2013	11.97	12.46	11.95	12.38	5,517,249	+0.66(+5.67%)
Jun 24, 2013	11.71	11.90	11.50	11.72	4,963,771	-0.29(-2.45%)
Jun 21, 2013	12.03	12.14	11.47	12.01	6,664,849	+0.27(+2.29%)
Jun 20, 2013	12.27	12.42	11.65	11.74	5,903,608	-0.73(-5.83%)
Jun 19, 2013	12.76	12.84	12.35	12.47	0	-0.31(-2.46%)
Jun 18, 2013	12.58	12.91	12.58	12.78	3,966,730	+0.20(+1.61%)
Jun 17, 2013	12.70	12.93	12.37	12.58	4,434,919	+0.14(+1.11%)
Jun 14, 2013	13.20	13.22	12.18	12.44	0	-0.48(-3.70%)
Jun 13, 2013	12.50	13.06	12.29	12.92	3,964,872	+0.40(+3.19%)
Jun 12, 2013	13.13	13.52	12.38	12.52	5,964,013	-0.62(-4.69%)
Jun 11, 2013	13.65	13.72	12.93	13.14	7,049,006	-0.90(-6.44%)
Jun 10, 2013	12.85	14.18	12.76	14.04	8,713,163	+1.18(+9.17%)
Jun 07, 2013	12.82	13.03	12.58	12.86	0	+0.18(+1.39%)
Jun 06, 2013	12.12	12.69	12.05	12.69	5,620,337	+0.59(+4.87%)
Jun 05, 2013	11.98	12.38	11.93	12.10	0	-0.13(-1.07%)
Jun 04, 2013	12.39	12.88	11.98	12.23	0	-0.12(-0.96%)
Jun 03, 2013	12.45	12.76	11.64	12.34	7,946,349	-0.30(-2.38%)
May 31, 2013	13.25	13.33	12.64	12.65	6,123,800	-0.67(-5.02%)
May 30, 2013	13.27	13.69	13.14	13.31	10,209,994	+0.45(+3.51%)
May 29, 2013	12.55	13.01	12.35	12.86	7,470,621	+0.01(+0.05%)
May 28, 2013	13.26	13.54	12.67	12.86	9,106,194	+0.00(+0.00%)
May 24, 2013	12.63	13.08	12.44	12.86	0	+0.33(+2.67%)
May 23, 2013	11.98	12.61	11.82	12.52	15,150,767	-0.05(-0.36%)
May 22, 2013	13.78	13.92	12.23	12.57	19,013,962	-1.19(-8.62%)
May 21, 2013	15.06	15.56	13.69	13.75	18,638,700	-1.11(-7.49%)
May 20, 2013	14.12	15.06	14.05	14.87	16,627,158	+1.07(+7.74%)
May 17, 2013	13.20	14.04	12.84	13.80	0	+0.73(+5.61%)
May 16, 2013	14.35	14.46	13.02	13.06	21,636,628	-0.46(-3.39%)
May 15, 2013	13.47	14.66	13.06	13.52	32,854,186	+1.26(+10.25%)
May 13, 2013	12.37	12.77	12.03	12.27	19,155,590	+0.48(+4.06%)
May 10, 2013	10.75	11.84	10.64	11.79	0	+1.10(+10.29%)
May 09, 2013	10.01	11.08	9.915	10.69	0	+0.63(+6.25%)
May 08, 2013	10.05	10.34	9.862	10.06	6,922,964	-0.04(-0.39%)
May 07, 2013	10.28	10.43	9.627	10.10	11,094,287	-0.29(-2.77%)
May 06, 2013	9.876	10.50	9.745	10.39	11,633,933	+0.65(+6.66%)
May 03, 2013	9.889	10.01	9.594	9.738	0	-0.28(-2.75%)
May 02, 2013	8.612	10.13	8.291	10.01	21,260,962	+1.50(+17.62%)

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.