Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.63	13.82	13.37	13.60	10,234,196	+0.09(+0.67%)
Jul 30, 2013	13.70	13.75	13.48	13.51	7,561,713	-0.13(-0.97%)
Jul 29, 2013	13.65	13.74	13.59	13.64	2,655,217	-0.05(-0.40%)
Jul 26, 2013	13.63	13.71	13.52	13.70	1,876,786	+0.01(+0.09%)
Jul 25, 2013	13.56	13.69	13.56	13.69	2,749,083	+0.08(+0.62%)
Jul 24, 2013	13.99	14.02	13.52	13.60	3,624,033	-0.36(-2.59%)
Jul 23, 2013	13.94	14.01	13.87	13.96	2,114,480	+0.02(+0.13%)
Jul 22, 2013	13.85	13.96	13.78	13.94	3,067,347	+0.09(+0.65%)
Jul 19, 2013	13.86	13.91	13.81	13.85	4,436,485	+0.01(+0.04%)
Jul 18, 2013	13.62	13.85	13.61	13.85	3,534,346	+0.26(+1.93%)
Jul 17, 2013	13.65	13.68	13.53	13.59	2,688,467	+0.01(+0.07%)
Jul 16, 2013	13.58	13.63	13.51	13.58	3,968,238	+0.01(+0.04%)
Jul 15, 2013	13.48	13.63	13.44	13.57	1,982,342	+0.10(+0.72%)
Jul 12, 2013	13.50	13.61	13.40	13.47	3,606,987	-0.08(-0.58%)
Jul 11, 2013	13.43	13.59	13.43	13.55	4,227,376	+0.31(+2.32%)
Jul 10, 2013	13.29	13.29	13.10	13.24	4,241,604	-0.04(-0.32%)
Jul 09, 2013	13.14	13.33	13.08	13.29	3,573,883	+0.21(+1.61%)
Jul 08, 2013	12.96	13.13	12.93	13.08	6,777,721	+0.18(+1.40%)
Jul 05, 2013	13.01	13.01	12.68	12.89	3,897,673	-0.04(-0.28%)
Jul 03, 2013	12.99	12.99	12.82	12.93	3,082,352	-0.08(-0.60%)
Jul 02, 2013	12.71	13.01	12.70	13.01	7,865,384	+0.31(+2.42%)
Jul 01, 2013	12.85	12.93	12.68	12.70	4,724,012	-0.10(-0.75%)
Jun 28, 2013	12.90	12.95	12.71	12.80	6,432,930	-0.12(-0.93%)
Jun 27, 2013	12.67	12.92	12.64	12.92	6,080,258	+0.35(+2.76%)
Jun 26, 2013	12.61	12.72	12.54	12.57	7,501,106	+0.08(+0.67%)
Jun 25, 2013	12.54	12.67	12.36	12.49	10,896,620	+0.09(+0.72%)
Jun 24, 2013	12.29	12.67	12.09	12.40	8,150,142	-0.05(-0.38%)
Jun 21, 2013	12.44	12.55	12.24	12.45	8,846,924	+0.15(+1.21%)
Jun 20, 2013	12.79	12.79	12.23	12.30	9,981,176	-0.59(-4.59%)
Jun 19, 2013	13.32	13.35	12.85	12.89	7,430,158	-0.41(-3.10%)
Jun 18, 2013	13.20	13.33	13.09	13.30	8,744,240	+0.13(+0.95%)
Jun 17, 2013	13.13	13.21	13.11	13.17	6,408,936	+0.03(+0.23%)
Jun 14, 2013	13.15	13.22	13.10	13.14	6,961,985	-0.04(-0.32%)
Jun 13, 2013	12.95	13.20	12.92	13.19	8,248,079	+0.23(+1.80%)
Jun 12, 2013	13.10	13.11	12.91	12.95	7,023,911	-0.09(-0.69%)
Jun 11, 2013	13.16	13.25	13.03	13.04	7,663,306	-0.21(-1.58%)
Jun 10, 2013	13.25	13.34	13.14	13.25	12,256,504	+0.04(+0.27%)
Jun 07, 2013	13.19	13.23	12.93	13.22	4,455,161	+0.08(+0.64%)
Jun 06, 2013	12.70	13.14	12.67	13.13	7,930,475	+0.38(+3.00%)
Jun 05, 2013	13.03	13.11	12.73	12.75	10,346,494	-0.29(-2.20%)
Jun 04, 2013	13.22	13.24	13.03	13.04	5,343,222	-0.18(-1.36%)
Jun 03, 2013	13.23	13.30	13.09	13.22	11,301,429	-0.01(-0.09%)
May 31, 2013	13.20	13.36	13.15	13.23	10,814,098	-0.02(-0.18%)
May 30, 2013	13.47	13.56	13.23	13.25	4,654,771	-0.21(-1.60%)
May 29, 2013	13.53	13.56	13.25	13.47	5,658,073	-0.16(-1.18%)
May 28, 2013	13.95	14.00	13.52	13.63	6,910,447	-0.20(-1.43%)
May 24, 2013	13.87	13.93	13.74	13.83	4,743,390	-0.14(-0.98%)
May 23, 2013	14.00	14.00	13.72	13.96	6,720,897	-0.17(-1.23%)
May 22, 2013	14.43	14.62	14.05	14.14	5,297,297	-0.31(-2.15%)
May 21, 2013	14.46	14.55	14.42	14.45	3,759,270	+0.04(+0.29%)
May 20, 2013	14.46	14.49	14.35	14.40	6,311,476	-0.06(-0.41%)
May 17, 2013	14.45	14.52	14.42	14.46	14,232,752	+0.04(+0.29%)
May 16, 2013	14.72	14.73	14.37	14.42	12,172,752	-0.31(-2.11%)
May 15, 2013	14.78	14.81	14.63	14.73	12,166,185	-0.11(-0.76%)
May 13, 2013	14.88	14.96	14.84	14.85	4,829,151	-0.07(-0.44%)
May 10, 2013	14.86	14.98	14.78	14.91	4,707,901	+0.10(+0.65%)
May 09, 2013	14.98	14.98	14.80	14.82	4,098,604	-0.11(-0.76%)
May 08, 2013	14.86	14.97	14.79	14.93	3,246,374	+0.08(+0.52%)
May 07, 2013	14.75	14.90	14.73	14.85	4,042,346	+0.11(+0.73%)
May 06, 2013	14.52	14.75	14.46	14.75	4,804,085	+0.08(+0.53%)
May 03, 2013	14.49	14.69	14.43	14.67	5,850,438	+0.24(+1.66%)
May 02, 2013	14.14	14.54	13.99	14.43	4,994,154	+0.29(+2.07%)

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.