Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.75	11.78	11.48	11.50	10,071,683	-0.22(-1.91%)
Jul 30, 2013	11.62	11.76	11.61	11.72	19,983,604	+0.11(+0.96%)
Jul 29, 2013	11.77	12.18	11.47	11.61	41,869,004	+0.52(+4.66%)
Jul 26, 2013	10.90	11.10	10.84	11.09	4,957,709	+0.14(+1.28%)
Jul 25, 2013	10.97	11.07	10.93	10.95	5,542,110	-0.06(-0.57%)
Jul 24, 2013	11.07	11.11	10.96	11.01	4,115,115	-0.01(-0.13%)
Jul 23, 2013	10.94	11.06	10.86	11.03	5,343,273	+0.10(+0.89%)
Jul 22, 2013	10.85	11.06	10.79	10.93	10,014,622	+0.04(+0.38%)
Jul 19, 2013	10.83	10.98	10.60	10.89	15,909,908	-0.15(-1.33%)
Jul 18, 2013	10.93	11.16	10.91	11.03	8,149,412	+0.13(+1.15%)
Jul 17, 2013	10.99	11.04	10.82	10.91	8,575,309	-0.02(-0.19%)
Jul 16, 2013	10.96	11.03	10.81	10.93	5,448,103	+0.01(+0.13%)
Jul 15, 2013	10.96	11.00	10.90	10.92	3,757,619	-0.06(-0.57%)
Jul 12, 2013	10.88	10.99	10.88	10.98	3,930,356	+0.08(+0.77%)
Jul 11, 2013	10.94	10.99	10.82	10.89	4,447,241	+0.12(+1.10%)
Jul 10, 2013	10.70	10.79	10.65	10.78	3,281,285	+0.04(+0.39%)
Jul 09, 2013	10.77	10.81	10.66	10.73	4,529,809	+0.08(+0.72%)
Jul 08, 2013	10.56	10.70	10.54	10.66	4,551,339	+0.15(+1.40%)
Jul 05, 2013	10.45	10.51	10.36	10.51	3,074,051	+0.12(+1.14%)
Jul 03, 2013	10.22	10.44	10.20	10.39	3,251,822	+0.13(+1.23%)
Jul 02, 2013	10.26	10.41	10.20	10.27	3,939,708	-0.01(-0.14%)
Jul 01, 2013	10.25	10.34	10.21	10.28	3,204,981	+0.11(+1.10%)
Jun 28, 2013	10.22	10.33	10.15	10.17	7,763,967	-0.07(-0.68%)
Jun 27, 2013	10.22	10.29	10.15	10.24	4,569,300	+0.13(+1.24%)
Jun 26, 2013	10.11	10.20	10.09	10.11	6,785,267	+0.10(+1.05%)
Jun 25, 2013	10.01	10.08	9.916	10.01	5,171,824	+0.10(+0.99%)
Jun 24, 2013	9.888	9.993	9.752	9.909	5,619,555	-0.06(-0.64%)
Jun 21, 2013	10.08	10.14	9.916	9.973	10,860,903	-0.01(-0.06%)
Jun 20, 2013	10.08	10.11	9.916	9.979	5,875,351	-0.21(-2.06%)
Jun 19, 2013	10.34	10.39	10.19	10.19	4,424,071	-0.15(-1.42%)
Jun 18, 2013	10.23	10.41	10.23	10.34	4,074,641	+0.10(+1.02%)
Jun 17, 2013	10.22	10.33	10.16	10.23	3,156,157	+0.09(+0.90%)
Jun 14, 2013	10.27	10.35	10.13	10.14	3,739,110	-0.14(-1.36%)
Jun 13, 2013	9.986	10.34	9.958	10.28	5,531,968	+0.29(+2.94%)
Jun 12, 2013	10.10	10.14	9.944	9.986	6,116,021	-0.03(-0.35%)
Jun 11, 2013	9.951	10.13	9.902	10.02	6,061,693	-0.07(-0.69%)
Jun 10, 2013	10.28	10.32	10.08	10.09	4,730,457	-0.15(-1.50%)
Jun 07, 2013	9.902	10.27	9.902	10.24	6,018,459	+0.37(+3.75%)
Jun 06, 2013	9.650	9.923	9.574	9.874	6,731,268	+0.22(+2.24%)
Jun 05, 2013	9.846	9.846	9.553	9.657	6,441,896	-0.21(-2.09%)
Jun 04, 2013	9.836	9.968	9.763	9.864	6,576,256	+0.02(+0.21%)
Jun 03, 2013	9.891	9.891	9.662	9.843	6,163,584	-0.04(-0.42%)
May 31, 2013	9.989	10.05	9.884	9.884	6,108,139	-0.15(-1.52%)
May 30, 2013	10.02	10.09	9.989	10.04	3,581,945	+0.03(+0.28%)
May 29, 2013	10.12	10.17	9.978	10.01	3,894,641	-0.19(-1.91%)
May 28, 2013	10.25	10.33	10.19	10.20	4,030,078	+0.08(+0.82%)
May 24, 2013	9.898	10.13	9.850	10.12	3,785,932	+0.16(+1.60%)
May 23, 2013	9.919	10.07	9.884	9.961	5,042,507	-0.08(-0.76%)
May 22, 2013	10.11	10.27	9.996	10.04	5,416,512	-0.08(-0.76%)
May 21, 2013	10.22	10.28	10.10	10.11	5,901,269	-0.11(-1.09%)
May 20, 2013	10.27	10.32	10.20	10.22	3,139,849	-0.05(-0.47%)
May 17, 2013	10.24	10.29	10.14	10.27	5,362,414	+0.06(+0.54%)
May 16, 2013	10.35	10.41	10.18	10.22	3,890,948	-0.14(-1.34%)
May 15, 2013	10.36	10.38	10.27	10.36	6,514,789	+0.03(+0.27%)
May 13, 2013	10.33	10.36	10.25	10.33	4,156,695	-0.01(-0.13%)
May 10, 2013	10.26	10.35	10.25	10.34	6,023,162	+0.09(+0.88%)
May 09, 2013	10.07	10.26	10.05	10.25	6,736,257	+0.18(+1.80%)
May 08, 2013	10.03	10.11	10.00	10.07	6,850,390	+0.01(+0.14%)
May 07, 2013	9.857	10.06	9.850	10.06	7,208,144	+0.24(+2.48%)
May 06, 2013	9.752	9.843	9.711	9.815	3,224,310	+0.05(+0.50%)
May 03, 2013	9.731	9.808	9.690	9.766	4,333,347	+0.08(+0.79%)
May 02, 2013	9.474	9.731	9.440	9.690	7,747,159	+0.25(+2.65%)

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.