Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.35	16.42	16.24	16.28	436,141	-0.03(-0.16%)
Jul 30, 2013	16.18	16.54	16.08	16.30	386,687	+0.17(+1.05%)
Jul 29, 2013	15.86	16.26	15.83	16.13	420,323	+0.23(+1.43%)
Jul 26, 2013	15.74	15.92	15.62	15.90	414,490	+0.12(+0.74%)
Jul 25, 2013	15.66	15.84	15.61	15.79	587,007	+0.07(+0.41%)
Jul 24, 2013	15.44	15.72	15.21	15.72	674,694	+0.33(+2.12%)
Jul 23, 2013	15.15	15.45	15.12	15.40	397,247	+0.29(+1.94%)
Jul 22, 2013	15.17	15.14	14.95	15.10	469,414	-0.03(-0.22%)
Jul 19, 2013	15.50	15.53	14.99	15.14	806,167	-0.43(-2.77%)
Jul 18, 2013	15.60	15.69	15.51	15.57	511,782	-0.01(-0.04%)
Jul 17, 2013	15.98	16.06	15.54	15.57	713,803	-0.40(-2.49%)
Jul 16, 2013	16.06	16.25	15.92	15.97	803,338	-0.11(-0.69%)
Jul 15, 2013	16.21	16.27	15.94	16.08	775,336	-0.18(-1.08%)
Jul 12, 2013	16.52	16.63	16.18	16.26	580,815	-0.25(-1.54%)
Jul 11, 2013	16.20	16.52	16.07	16.51	883,975	+0.45(+2.80%)
Jul 10, 2013	15.78	16.07	15.78	16.06	665,557	+0.24(+1.53%)
Jul 09, 2013	15.65	15.86	15.60	15.82	622,018	+0.25(+1.63%)
Jul 08, 2013	15.25	15.63	15.18	15.57	933,235	+0.37(+2.45%)
Jul 05, 2013	15.03	15.27	14.74	15.19	1,254,985	+0.32(+2.15%)
Jul 03, 2013	14.76	15.02	14.72	14.87	1,103,168	+0.04(+0.26%)
Jul 02, 2013	14.95	15.17	14.78	14.84	1,029,765	-0.17(-1.13%)
Jul 01, 2013	15.43	15.68	14.99	15.00	813,836	-0.32(-2.08%)
Jun 28, 2013	15.40	15.58	15.30	15.32	625,111	-0.16(-1.05%)
Jun 27, 2013	15.40	15.60	15.21	15.49	743,577	+0.14(+0.94%)
Jun 26, 2013	15.45	15.45	15.13	15.34	934,213	-0.01(-0.08%)
Jun 25, 2013	14.93	15.41	14.80	15.36	1,065,277	+0.50(+3.33%)
Jun 24, 2013	14.60	15.15	14.60	14.86	1,329,243	+0.12(+0.80%)
Jun 21, 2013	14.57	14.86	14.31	14.74	1,524,098	+0.22(+1.53%)
Jun 20, 2013	14.44	14.57	14.17	14.52	958,120	-0.09(-0.62%)
Jun 19, 2013	14.60	14.98	14.58	14.61	1,015,560	+0.02(+0.13%)
Jun 18, 2013	14.47	14.69	14.04	14.59	1,331,471	+0.12(+0.86%)
Jun 17, 2013	14.91	14.97	14.40	14.47	730,680	-0.38(-2.59%)
Jun 14, 2013	14.78	15.10	14.59	14.85	480,367	+0.09(+0.62%)
Jun 13, 2013	14.74	14.80	14.54	14.76	378,489	+0.05(+0.31%)
Jun 12, 2013	15.14	15.14	14.70	14.72	305,699	-0.31(-2.08%)
Jun 11, 2013	15.14	15.21	14.93	15.03	370,105	-0.25(-1.62%)
Jun 10, 2013	15.42	15.49	15.23	15.28	383,965	-0.12(-0.80%)
Jun 07, 2013	15.19	15.45	15.14	15.40	561,801	+0.35(+2.30%)
Jun 06, 2013	14.98	15.17	14.71	15.06	803,388	+0.07(+0.48%)
Jun 05, 2013	15.06	15.30	14.93	14.99	1,051,331	-0.14(-0.91%)
Jun 04, 2013	14.63	15.23	14.41	15.12	1,237,871	+0.49(+3.34%)
Jun 03, 2013	14.99	15.14	14.57	14.63	1,050,265	-0.37(-2.48%)
May 31, 2013	14.93	15.08	14.87	15.00	1,198,368	+0.01(+0.07%)
May 30, 2013	15.14	15.28	14.81	14.99	1,078,013	-0.13(-0.86%)
May 29, 2013	15.23	15.29	15.02	15.12	817,517	-0.18(-1.15%)
May 28, 2013	15.27	15.57	15.21	15.30	705,569	+0.21(+1.42%)
May 24, 2013	14.99	15.18	14.89	15.09	818,243	-0.06(-0.43%)
May 23, 2013	14.88	15.38	14.72	15.15	1,420,126	+0.08(+0.56%)
May 22, 2013	15.24	15.32	14.98	15.07	1,340,047	-0.21(-1.36%)
May 21, 2013	15.57	15.66	15.22	15.27	1,109,648	-0.34(-2.20%)
May 20, 2013	15.59	15.71	15.27	15.62	2,082,416	-0.07(-0.45%)
May 17, 2013	16.18	16.47	15.47	15.69	3,758,011	-1.23(-7.25%)
May 16, 2013	17.39	17.56	16.82	16.91	1,114,062	-0.50(-2.87%)
May 15, 2013	17.45	17.82	17.41	17.41	770,622	+0.12(+0.71%)
May 13, 2013	18.10	18.10	17.21	17.29	1,108,135	-0.89(-4.92%)
May 10, 2013	18.12	18.32	18.01	18.19	200,191	+0.08(+0.43%)
May 09, 2013	18.14	18.38	18.08	18.11	328,066	-0.11(-0.60%)
May 08, 2013	18.41	18.41	18.00	18.22	525,286	-0.20(-1.09%)
May 07, 2013	18.14	18.48	18.02	18.42	668,648	+0.34(+1.87%)
May 06, 2013	17.94	18.13	17.91	18.08	436,751	+0.20(+1.12%)
May 03, 2013	17.79	18.13	17.62	17.88	1,027,585	+0.27(+1.51%)
May 02, 2013	17.58	17.83	17.48	17.62	1,618,315	-0.16(-0.91%)

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.