Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.76	15.89	15.14	15.48	9,545,643	-0.21(-1.35%)
Jul 30, 2013	15.57	16.02	15.38	15.69	12,322,533	+0.80(+5.37%)
Jul 29, 2013	14.95	15.16	14.86	14.89	10,794,457	-0.08(-0.50%)
Jul 26, 2013	15.02	15.20	14.86	14.97	7,367,200	-0.13(-0.85%)
Jul 25, 2013	15.38	15.41	14.77	15.10	7,824,219	-0.42(-2.72%)
Jul 24, 2013	15.97	16.15	15.38	15.52	6,088,102	-0.42(-2.60%)
Jul 23, 2013	15.83	15.99	15.75	15.93	4,027,066	+0.16(+1.00%)
Jul 22, 2013	15.85	15.78	15.52	15.78	4,000,257	+0.02(+0.10%)
Jul 19, 2013	15.55	15.78	15.41	15.76	3,894,602	+0.32(+2.05%)
Jul 18, 2013	15.50	15.70	15.39	15.44	3,387,558	-0.06(-0.39%)
Jul 17, 2013	15.58	15.61	15.16	15.50	2,733,386	-0.02(-0.10%)
Jul 16, 2013	15.44	15.89	15.28	15.52	5,385,458	+0.12(+0.78%)
Jul 15, 2013	15.69	15.88	15.40	15.40	4,679,342	-0.26(-1.64%)
Jul 12, 2013	15.62	15.85	15.53	15.66	4,544,578	-0.03(-0.19%)
Jul 11, 2013	15.38	16.03	15.35	15.69	9,847,281	+0.67(+4.47%)
Jul 10, 2013	15.10	15.15	14.87	15.01	4,141,990	-0.08(-0.50%)
Jul 09, 2013	14.74	15.21	14.57	15.09	4,562,067	+0.52(+3.57%)
Jul 08, 2013	15.03	15.10	14.55	14.57	4,964,228	-0.36(-2.43%)
Jul 05, 2013	15.20	15.20	14.56	14.93	3,932,700	-0.13(-0.85%)
Jul 03, 2013	14.83	15.19	14.78	15.06	2,891,158	+0.15(+1.01%)
Jul 02, 2013	15.17	15.26	14.88	14.91	5,090,075	-0.28(-1.81%)
Jul 01, 2013	14.74	15.21	14.73	15.18	5,638,469	+0.53(+3.64%)
Jun 28, 2013	14.95	14.97	14.64	14.65	6,143,641	-0.40(-2.65%)
Jun 27, 2013	14.63	15.09	14.45	15.05	6,919,775	+0.60(+4.16%)
Jun 26, 2013	14.49	14.74	14.38	14.45	4,018,707	+0.12(+0.84%)
Jun 25, 2013	14.45	14.63	14.06	14.33	8,081,261	+0.10(+0.69%)
Jun 24, 2013	14.06	14.45	13.85	14.23	9,071,470	-0.10(-0.68%)
Jun 21, 2013	14.90	14.90	13.85	14.33	14,061,994	-0.42(-2.85%)
Jun 20, 2013	15.48	15.51	14.66	14.75	8,321,878	-0.96(-6.12%)
Jun 19, 2013	16.15	16.24	15.70	15.71	5,251,461	-0.49(-3.02%)
Jun 18, 2013	15.85	16.24	15.78	16.20	4,788,395	+0.38(+2.38%)
Jun 17, 2013	15.78	16.02	15.65	15.82	6,756,862	+0.20(+1.25%)
Jun 14, 2013	15.75	16.04	15.51	15.63	6,278,072	-0.11(-0.72%)
Jun 13, 2013	14.88	15.76	14.88	15.74	7,325,241	+0.80(+5.33%)
Jun 12, 2013	14.86	15.19	14.68	14.94	9,183,597	+0.25(+1.69%)
Jun 11, 2013	14.83	15.13	14.66	14.70	5,448,664	-0.40(-2.64%)
Jun 10, 2013	15.30	15.40	14.75	15.09	6,146,169	-0.10(-0.64%)
Jun 07, 2013	15.23	15.59	14.96	15.19	5,729,955	+0.04(+0.25%)
Jun 06, 2013	15.10	15.18	14.65	15.15	7,207,967	+0.34(+2.28%)
Jun 05, 2013	15.12	15.18	14.73	14.82	7,047,530	-0.23(-1.55%)
Jun 04, 2013	15.63	15.94	14.99	15.05	8,834,836	-0.54(-3.47%)
Jun 03, 2013	15.88	15.91	15.13	15.59	9,322,967	-0.21(-1.33%)
May 31, 2013	15.98	16.27	15.79	15.80	5,228,838	-0.24(-1.50%)
May 30, 2013	16.06	16.24	15.85	16.04	7,027,811	+0.01(+0.05%)
May 29, 2013	16.50	16.51	16.01	16.03	6,159,494	-0.56(-3.40%)
May 28, 2013	16.93	17.03	16.48	16.60	4,420,059	-0.05(-0.27%)
May 24, 2013	16.50	16.65	16.19	16.64	3,512,627	-0.02(-0.14%)
May 23, 2013	16.18	16.78	15.98	16.66	6,727,114	+0.24(+1.46%)
May 22, 2013	16.67	17.02	16.23	16.42	10,423,214	-0.15(-0.91%)
May 21, 2013	16.82	17.05	16.50	16.57	9,650,886	-0.14(-0.81%)
May 20, 2013	17.06	17.16	16.64	16.71	5,470,295	-0.38(-2.24%)
May 17, 2013	16.84	17.15	16.79	17.09	4,284,999	+0.40(+2.39%)
May 16, 2013	16.89	17.03	16.46	16.69	5,221,114	-0.29(-1.73%)
May 15, 2013	16.54	17.03	16.50	16.99	6,758,305	+0.88(+5.46%)
May 13, 2013	16.23	16.39	16.03	16.11	3,384,686	-0.10(-0.60%)
May 10, 2013	15.94	16.21	15.79	16.21	5,134,670	+0.32(+2.03%)
May 09, 2013	16.06	16.36	15.85	15.88	8,891,369	-0.20(-1.26%)
May 08, 2013	16.23	16.23	15.99	16.09	5,013,220	-0.14(-0.83%)
May 07, 2013	16.30	16.34	15.96	16.22	7,191,680	-0.01(-0.05%)
May 06, 2013	16.24	16.35	16.10	16.23	7,043,701	-0.01(-0.05%)
May 03, 2013	15.99	16.46	15.75	16.24	9,875,825	+0.48(+3.05%)
May 02, 2013	15.12	15.86	15.12	15.75	8,208,357	+0.64(+4.23%)

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.