Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.96	12.22	11.70	11.99	3,412,735	-0.05(-0.45%)
Jul 30, 2013	12.10	12.13	11.91	12.04	2,605,703	-0.22(-1.78%)
Jul 29, 2013	12.54	12.55	12.25	12.26	2,305,447	-0.25(-1.96%)
Jul 26, 2013	12.44	12.59	12.10	12.51	2,456,968	-0.06(-0.51%)
Jul 25, 2013	12.44	12.90	12.40	12.57	4,366,081	+0.06(+0.51%)
Jul 24, 2013	13.24	13.28	12.26	12.51	5,256,987	-0.62(-4.72%)
Jul 23, 2013	12.79	13.18	12.67	13.12	2,942,429	+0.35(+2.78%)
Jul 22, 2013	12.55	12.92	12.48	12.77	4,100,380	+0.57(+4.70%)
Jul 19, 2013	11.74	12.23	11.70	12.20	3,302,568	+0.63(+5.43%)
Jul 18, 2013	11.70	11.77	11.54	11.57	1,974,550	+0.00(+0.00%)
Jul 17, 2013	11.77	12.01	11.56	11.57	3,557,755	-0.22(-1.85%)
Jul 16, 2013	11.37	11.82	11.30	11.79	6,166,564	+0.46(+4.10%)
Jul 15, 2013	11.44	11.59	11.22	11.32	6,443,778	-0.28(-2.43%)
Jul 12, 2013	11.84	11.90	11.49	11.60	4,170,466	-0.51(-4.21%)
Jul 11, 2013	12.12	12.14	11.83	12.11	4,371,092	+0.53(+4.56%)
Jul 10, 2013	11.67	11.80	11.44	11.59	3,260,385	+0.01(+0.08%)
Jul 09, 2013	11.62	11.60	11.47	11.58	3,073,272	+0.13(+1.11%)
Jul 08, 2013	11.77	11.80	11.42	11.45	2,676,543	-0.28(-2.40%)
Jul 05, 2013	11.73	11.88	11.38	11.73	6,701,832	-0.87(-6.93%)
Jul 03, 2013	12.74	12.80	12.41	12.61	2,958,853	-0.51(-3.89%)
Jul 02, 2013	13.75	13.80	12.98	13.12	3,858,129	-0.51(-3.74%)
Jul 01, 2013	13.16	13.86	12.93	13.62	4,858,866	+0.61(+4.69%)
Jun 28, 2013	12.16	13.13	12.11	13.02	3,811,930	+0.64(+5.15%)
Jun 27, 2013	12.20	12.61	12.12	12.38	3,942,622	+0.40(+3.34%)
Jun 26, 2013	12.14	12.18	11.90	11.98	4,630,649	-0.76(-5.93%)
Jun 25, 2013	12.81	13.02	12.71	12.73	3,217,379	-0.05(-0.43%)
Jun 24, 2013	13.35	13.38	12.73	12.79	4,885,453	-0.76(-5.64%)
Jun 21, 2013	13.10	13.60	12.92	13.55	5,311,013	+0.43(+3.26%)
Jun 20, 2013	13.24	13.46	12.98	13.12	10,238,787	-0.68(-4.94%)
Jun 19, 2013	14.23	14.30	13.75	13.81	6,328,164	-0.39(-2.76%)
Jun 18, 2013	14.78	14.88	14.15	14.20	7,851,485	-0.73(-4.88%)
Jun 17, 2013	14.79	14.99	14.75	14.93	1,402,856	+0.10(+0.68%)
Jun 14, 2013	14.83	15.02	14.78	14.83	3,020,826	-0.17(-1.15%)
Jun 13, 2013	14.69	15.00	14.66	15.00	3,135,355	+0.10(+0.67%)
Jun 12, 2013	15.04	15.33	14.88	14.90	2,131,762	-0.14(-0.91%)
Jun 11, 2013	14.99	15.31	14.93	15.04	3,311,248	-0.31(-2.02%)
Jun 10, 2013	15.18	15.64	15.09	15.35	1,746,762	+0.05(+0.30%)
Jun 07, 2013	15.63	15.67	15.17	15.30	3,009,186	-0.96(-5.88%)
Jun 06, 2013	16.18	16.34	15.94	16.26	2,526,033	+0.07(+0.45%)
Jun 05, 2013	16.21	16.54	15.97	16.18	1,835,779	-0.12(-0.73%)
Jun 04, 2013	16.65	16.86	16.09	16.30	2,800,646	-0.65(-3.81%)
Jun 03, 2013	16.49	17.16	16.29	16.95	3,860,125	+0.44(+2.65%)
May 31, 2013	16.28	16.65	16.20	16.51	4,447,364	+0.17(+1.06%)
May 30, 2013	15.58	16.44	15.50	16.34	4,798,511	+1.08(+7.10%)
May 29, 2013	14.90	15.30	14.82	15.25	2,657,116	+0.43(+2.89%)
May 28, 2013	14.84	15.21	14.72	14.83	3,345,567	+0.00(+0.00%)
May 24, 2013	14.97	15.26	14.77	14.83	3,244,897	-0.34(-2.27%)
May 23, 2013	15.24	15.41	15.04	15.17	3,145,805	+0.13(+0.84%)
May 22, 2013	15.16	15.46	14.84	15.04	4,328,697	+0.18(+1.22%)
May 21, 2013	15.03	15.18	14.84	14.86	3,939,198	-0.65(-4.21%)
May 20, 2013	15.03	15.57	14.74	15.52	8,590,278	-0.02(-0.12%)
May 17, 2013	15.65	15.85	15.45	15.53	12,338,656	-0.39(-2.45%)
May 16, 2013	15.71	16.23	15.60	15.92	3,522,188	-0.14(-0.85%)
May 15, 2013	16.23	16.29	16.00	16.06	4,590,943	-0.70(-4.17%)
May 13, 2013	17.07	17.14	16.70	16.76	1,927,081	-0.46(-2.69%)
May 10, 2013	16.61	17.22	16.52	17.22	2,297,635	+0.24(+1.44%)
May 09, 2013	17.22	17.65	16.89	16.98	2,005,442	-0.49(-2.81%)
May 08, 2013	16.97	17.47	16.80	17.47	2,798,881	+0.79(+4.73%)
May 07, 2013	17.05	17.13	16.61	16.68	3,720,580	-0.62(-3.57%)
May 06, 2013	17.27	17.37	17.06	17.29	1,032,805	+0.20(+1.17%)
May 03, 2013	16.82	17.25	16.93	17.09	8,312,039	-0.15(-0.89%)
May 02, 2013	17.35	17.58	17.07	17.25	3,165,586	-0.10(-0.58%)

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.