Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	15.54	15.81	15.37	15.77	1,816,264	+0.23(+1.48%)
Jul 30, 2013	15.62	15.63	15.17	15.54	1,289,588	-0.09(-0.58%)
Jul 29, 2013	15.54	15.67	15.31	15.63	1,003,376	-0.03(-0.21%)
Jul 26, 2013	15.69	15.94	15.63	15.66	837,619	-0.05(-0.34%)
Jul 25, 2013	15.43	15.79	15.38	15.71	1,140,860	+0.25(+1.64%)
Jul 24, 2013	15.70	15.70	15.33	15.46	1,022,152	-0.19(-1.22%)
Jul 23, 2013	15.63	15.91	15.39	15.65	1,780,204	+0.12(+0.77%)
Jul 22, 2013	15.47	15.56	14.86	15.53	2,480,594	+0.18(+1.18%)
Jul 19, 2013	15.36	15.49	15.17	15.35	2,479,972	+0.05(+0.35%)
Jul 18, 2013	15.98	16.16	15.22	15.30	2,354,782	-0.66(-4.17%)
Jul 17, 2013	15.86	15.98	15.51	15.96	1,034,863	+0.16(+1.02%)
Jul 16, 2013	16.00	16.00	15.37	15.80	1,570,909	-0.17(-1.09%)
Jul 15, 2013	16.51	16.51	15.94	15.98	1,437,842	-0.42(-2.59%)
Jul 12, 2013	15.94	16.69	15.89	16.40	1,786,917	+0.32(+2.02%)
Jul 11, 2013	15.40	16.11	15.17	16.08	1,725,012	+0.98(+6.48%)
Jul 10, 2013	15.87	15.91	14.95	15.10	2,024,568	-0.92(-5.74%)
Jul 09, 2013	15.89	16.17	15.61	16.02	1,545,294	+0.12(+0.76%)
Jul 08, 2013	14.94	15.96	14.89	15.90	2,339,543	+1.01(+6.80%)
Jul 05, 2013	15.04	15.10	14.53	14.88	958,281	-0.07(-0.47%)
Jul 03, 2013	15.02	15.06	14.47	14.95	1,518,653	-0.16(-1.04%)
Jul 02, 2013	15.57	15.65	14.92	15.11	1,745,267	-0.39(-2.52%)
Jul 01, 2013	15.96	16.19	15.36	15.50	2,671,026	-0.34(-2.13%)
Jun 28, 2013	15.74	15.95	15.65	15.84	5,206,586	+0.11(+0.70%)
Jun 27, 2013	16.25	16.31	15.68	15.73	1,662,697	-0.39(-2.45%)
Jun 26, 2013	16.13	16.32	15.97	16.12	1,332,809	+0.09(+0.58%)
Jun 25, 2013	16.01	16.13	15.80	16.03	1,845,892	+0.28(+1.80%)
Jun 24, 2013	16.16	16.17	15.55	15.74	1,601,360	-0.70(-4.27%)
Jun 21, 2013	17.04	17.07	16.11	16.45	3,927,748	-0.44(-2.63%)
Jun 20, 2013	17.78	17.78	16.81	16.89	2,750,660	-1.12(-6.20%)
Jun 19, 2013	18.28	18.48	17.91	18.01	1,592,457	-0.31(-1.70%)
Jun 18, 2013	18.38	18.53	18.20	18.32	1,114,006	-0.06(-0.35%)
Jun 17, 2013	18.73	18.76	18.20	18.38	1,189,232	-0.23(-1.22%)
Jun 14, 2013	18.95	19.09	18.44	18.61	764,827	-0.31(-1.63%)
Jun 13, 2013	18.56	19.03	18.40	18.92	1,243,864	+0.30(+1.63%)
Jun 12, 2013	19.27	19.31	18.58	18.61	1,096,052	-0.41(-2.18%)
Jun 11, 2013	19.05	19.44	18.78	19.03	1,804,553	-0.22(-1.15%)
Jun 10, 2013	19.75	19.81	19.21	19.25	1,547,344	-0.68(-3.42%)
Jun 07, 2013	20.07	20.30	19.68	19.93	886,449	-0.07(-0.37%)
Jun 06, 2013	19.65	20.05	19.44	20.00	967,903	+0.36(+1.82%)
Jun 05, 2013	19.85	19.85	19.21	19.64	1,736,692	-0.27(-1.38%)
Jun 04, 2013	20.47	20.55	19.39	19.92	2,467,378	-0.64(-3.10%)
Jun 03, 2013	21.27	21.39	20.05	20.56	2,323,412	-0.43(-2.05%)
May 31, 2013	21.01	21.60	20.89	20.99	2,158,108	+0.09(+0.45%)
May 30, 2013	21.43	21.43	20.53	20.89	3,021,528	-0.22(-1.03%)
May 29, 2013	21.61	21.75	20.67	21.11	3,962,488	-0.21(-0.99%)
May 28, 2013	21.11	21.91	20.72	21.32	5,650,172	+0.75(+3.65%)
May 24, 2013	20.17	20.59	20.02	20.57	1,015,981	+0.23(+1.12%)
May 23, 2013	19.98	20.45	19.73	20.34	1,573,943	+0.08(+0.37%)
May 22, 2013	20.77	21.06	20.10	20.27	2,074,545	-0.25(-1.23%)
May 21, 2013	20.23	20.70	20.04	20.52	1,772,450	+0.34(+1.67%)
May 20, 2013	19.41	20.36	19.31	20.18	3,169,436	+0.90(+4.68%)
May 17, 2013	18.40	19.33	18.40	19.28	1,630,271	+1.03(+5.63%)
May 16, 2013	18.26	18.45	17.98	18.25	1,650,138	-0.05(-0.25%)
May 15, 2013	17.92	18.63	17.90	18.30	2,673,391	+0.67(+3.78%)
May 13, 2013	18.03	18.10	17.47	17.63	2,431,332	-0.34(-1.90%)
May 10, 2013	17.90	18.14	17.57	17.98	2,345,373	+0.08(+0.44%)
May 09, 2013	17.38	18.09	17.33	17.90	3,194,715	+0.58(+3.36%)
May 08, 2013	17.59	17.84	17.11	17.31	1,951,296	-0.32(-1.84%)
May 07, 2013	17.06	17.65	16.91	17.64	3,114,112	+0.72(+4.24%)
May 06, 2013	16.36	16.92	16.35	16.92	2,017,296	+0.59(+3.59%)
May 03, 2013	15.69	16.37	15.57	16.33	2,186,975	+0.77(+4.92%)
May 02, 2013	14.41	15.65	14.36	15.57	1,966,550	+1.17(+8.12%)

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.