Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.56	13.85	13.14	13.66	3,093,408	+0.01(+0.07%)
Jul 30, 2013	13.92	14.06	13.59	13.65	1,227,353	-0.27(-1.92%)
Jul 29, 2013	14.20	14.36	13.78	13.92	937,776	-0.19(-1.35%)
Jul 26, 2013	13.76	14.19	13.59	14.11	1,839,925	+0.17(+1.23%)
Jul 25, 2013	14.04	14.78	13.85	13.94	4,360,589	-0.13(-0.95%)
Jul 24, 2013	14.43	14.94	13.78	14.07	2,571,149	-0.45(-3.09%)
Jul 23, 2013	13.57	14.79	13.50	14.52	2,994,660	+0.97(+7.19%)
Jul 22, 2013	13.44	13.92	13.33	13.55	3,138,606	+0.60(+4.65%)
Jul 19, 2013	12.99	13.18	12.67	12.95	2,868,051	+0.08(+0.59%)
Jul 18, 2013	13.53	13.74	12.73	12.87	2,811,226	-0.65(-4.81%)
Jul 17, 2013	14.02	14.24	13.40	13.52	2,205,105	-0.39(-2.82%)
Jul 16, 2013	13.36	13.93	13.33	13.91	2,940,573	+0.60(+4.52%)
Jul 15, 2013	13.20	13.71	13.16	13.31	2,355,560	-0.06(-0.43%)
Jul 12, 2013	13.68	13.83	13.18	13.37	1,003,261	-0.44(-3.18%)
Jul 11, 2013	13.46	13.84	13.05	13.80	2,100,914	+0.86(+6.64%)
Jul 10, 2013	13.38	13.39	12.90	12.95	2,402,014	-0.32(-2.45%)
Jul 09, 2013	13.88	13.71	13.18	13.27	2,014,789	-0.44(-3.21%)
Jul 08, 2013	14.23	14.36	13.65	13.71	1,330,115	-0.35(-2.51%)
Jul 05, 2013	13.75	14.10	13.54	14.06	2,224,639	-0.03(-0.20%)
Jul 03, 2013	14.23	14.63	13.80	14.09	1,140,330	+0.11(+0.75%)
Jul 02, 2013	14.55	14.56	13.85	13.99	2,303,960	-0.34(-2.40%)
Jul 01, 2013	14.46	14.57	14.04	14.33	1,294,267	+0.23(+1.63%)
Jun 28, 2013	12.90	14.26	12.90	14.10	3,571,260	+1.02(+7.82%)
Jun 27, 2013	13.01	13.39	12.95	13.08	2,243,618	+0.22(+1.71%)
Jun 26, 2013	13.19	13.29	12.78	12.86	4,126,265	-0.75(-5.48%)
Jun 25, 2013	14.53	14.59	13.58	13.60	3,093,718	-0.76(-5.32%)
Jun 24, 2013	14.98	14.98	14.30	14.37	2,499,465	-0.90(-5.88%)
Jun 21, 2013	15.79	15.80	14.36	15.27	5,609,342	-0.21(-1.36%)
Jun 20, 2013	15.87	16.32	15.19	15.48	2,536,842	-1.01(-6.14%)
Jun 19, 2013	17.01	17.05	16.44	16.49	1,633,038	-0.47(-2.76%)
Jun 18, 2013	16.93	17.34	16.71	16.96	1,054,986	-0.24(-1.39%)
Jun 17, 2013	16.78	17.41	16.71	17.20	1,413,691	+0.45(+2.68%)
Jun 14, 2013	17.11	17.20	16.56	16.75	1,232,744	-0.30(-1.74%)
Jun 13, 2013	16.71	17.08	16.54	17.04	935,137	+0.26(+1.54%)
Jun 12, 2013	16.51	16.92	16.36	16.79	1,002,764	+0.32(+1.97%)
Jun 11, 2013	16.71	16.89	16.43	16.46	1,577,007	-0.46(-2.71%)
Jun 10, 2013	17.03	17.31	16.85	16.92	1,054,356	-0.17(-1.01%)
Jun 07, 2013	17.26	17.32	17.00	17.09	896,247	-0.44(-2.51%)
Jun 06, 2013	17.38	17.65	17.22	17.53	975,789	+0.11(+0.66%)
Jun 05, 2013	17.48	17.85	17.20	17.42	883,247	-0.04(-0.22%)
Jun 04, 2013	17.26	17.81	16.93	17.45	942,216	-0.07(-0.38%)
Jun 03, 2013	17.05	18.04	17.05	17.52	1,711,644	+0.37(+2.17%)
May 31, 2013	17.65	17.82	17.05	17.15	1,973,785	-0.65(-3.65%)
May 30, 2013	17.53	17.93	17.37	17.80	1,792,805	+0.55(+3.21%)
May 29, 2013	17.23	17.44	16.97	17.24	1,971,074	+0.16(+0.95%)
May 28, 2013	17.30	17.63	16.94	17.08	1,328,468	-0.40(-2.29%)
May 24, 2013	17.67	18.06	17.41	17.48	1,272,423	-0.23(-1.29%)
May 23, 2013	17.49	18.20	17.47	17.71	2,189,964	+0.38(+2.20%)
May 22, 2013	17.44	17.77	17.05	17.33	2,756,680	+0.05(+0.28%)
May 21, 2013	17.06	17.50	16.90	17.28	1,849,857	-0.13(-0.77%)
May 20, 2013	16.72	17.65	16.64	17.42	1,596,345	+0.64(+3.82%)
May 17, 2013	17.06	17.10	16.76	16.78	1,404,839	-0.32(-1.90%)
May 16, 2013	17.21	17.43	16.73	17.10	1,369,976	-0.21(-1.21%)
May 15, 2013	18.48	18.64	17.20	17.31	1,508,413	-1.24(-6.69%)
May 13, 2013	18.58	18.81	18.38	18.55	722,521	-0.39(-2.07%)
May 10, 2013	18.69	18.95	18.20	18.94	1,251,712	+0.28(+1.48%)
May 09, 2013	18.92	19.61	18.52	18.67	1,816,686	-0.42(-2.20%)
May 08, 2013	18.56	19.20	18.34	19.09	1,419,090	+0.69(+3.74%)
May 07, 2013	18.40	18.57	18.17	18.40	1,275,244	-0.24(-1.28%)
May 06, 2013	18.34	18.95	18.34	18.64	827,427	-0.11(-0.56%)
May 03, 2013	19.07	19.17	18.69	18.74	1,510,377	-0.43(-2.24%)
May 02, 2013	19.77	20.02	19.16	19.17	1,260,731	-0.37(-1.91%)

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.