Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.13	11.52	11.07	11.44	11,646,311	+0.30(+2.69%)
Jul 30, 2013	10.74	11.20	10.69	11.14	0	+0.48(+4.46%)
Jul 29, 2013	10.52	10.70	10.49	10.67	0	+0.19(+1.77%)
Jul 26, 2013	10.44	10.54	10.42	10.48	0	-0.06(-0.59%)
Jul 25, 2013	10.55	10.60	10.28	10.55	0	-0.02(-0.17%)
Jul 24, 2013	10.59	10.77	10.53	10.56	5,201,253	-0.01(-0.08%)
Jul 23, 2013	10.55	10.75	10.55	10.57	0	+0.04(+0.34%)
Jul 22, 2013	10.63	10.65	10.52	10.54	0	-0.07(-0.66%)
Jul 19, 2013	10.47	10.65	10.41	10.61	0	+0.14(+1.35%)
Jul 18, 2013	10.58	10.58	10.34	10.47	4,459,596	-0.13(-1.25%)
Jul 17, 2013	10.46	10.60	10.46	10.60	2,466,986	+0.14(+1.35%)
Jul 16, 2013	10.59	10.60	10.35	10.46	0	-0.10(-0.92%)
Jul 15, 2013	10.56	10.66	10.52	10.55	0	-0.04(-0.33%)
Jul 12, 2013	10.52	10.66	10.48	10.59	0	+0.01(+0.12%)
Jul 11, 2013	10.41	10.58	10.39	10.58	0	+0.25(+2.43%)
Jul 10, 2013	10.34	10.40	10.25	10.32	0	-0.02(-0.17%)
Jul 09, 2013	10.19	10.45	10.19	10.34	0	+0.17(+1.65%)
Jul 08, 2013	10.61	10.65	10.14	10.18	6,432,341	-0.43(-4.07%)
Jul 05, 2013	10.54	10.61	10.47	10.61	0	+0.09(+0.84%)
Jul 03, 2013	10.31	10.57	10.27	10.52	0	+0.19(+1.79%)
Jul 02, 2013	10.36	10.53	10.20	10.33	0	-0.03(-0.25%)
Jul 01, 2013	10.48	10.59	10.34	10.36	0	+0.04(+0.34%)
Jun 28, 2013	10.30	10.43	10.24	10.32	6,355,718	-0.11(-1.01%)
Jun 27, 2013	10.40	10.53	10.34	10.43	7,769,128	+0.09(+0.85%)
Jun 26, 2013	10.15	10.35	10.02	10.34	0	+0.24(+2.36%)
Jun 25, 2013	9.893	10.17	9.831	10.10	11,155,429	+0.40(+4.09%)
Jun 24, 2013	9.725	9.831	9.540	9.708	0	-0.16(-1.61%)
Jun 21, 2013	9.902	9.955	9.752	9.866	8,434,663	+0.02(+0.18%)
Jun 20, 2013	9.761	9.893	9.699	9.849	0	-0.06(-0.62%)
Jun 19, 2013	10.16	10.23	9.893	9.911	0	-0.29(-2.85%)
Jun 18, 2013	9.981	10.20	9.981	10.20	0	+0.20(+2.03%)
Jun 17, 2013	9.875	10.03	9.840	9.999	8,879,601	+0.29(+3.00%)
Jun 14, 2013	9.743	9.814	9.699	9.708	0	-0.02(-0.18%)
Jun 13, 2013	9.699	9.778	9.593	9.725	6,883,318	+0.06(+0.64%)
Jun 12, 2013	9.717	9.866	9.558	9.664	10,523,153	+0.08(+0.83%)
Jun 11, 2013	9.655	9.836	9.540	9.584	10,447,517	-0.19(-1.98%)
Jun 10, 2013	9.708	9.866	9.682	9.778	0	-0.08(-0.80%)
Jun 07, 2013	9.471	9.954	9.419	9.857	0	+0.42(+4.46%)
Jun 06, 2013	9.384	9.550	9.366	9.436	0	+0.04(+0.47%)
Jun 05, 2013	9.410	9.498	9.322	9.392	0	-0.09(-0.93%)
Jun 04, 2013	9.594	9.629	9.401	9.480	0	-0.07(-0.73%)
Jun 03, 2013	9.524	9.651	9.270	9.550	10,396,738	+0.04(+0.41%)
May 31, 2013	9.717	9.787	9.485	9.511	11,897,929	-0.18(-1.86%)
May 30, 2013	10.04	10.09	9.629	9.691	0	-0.33(-3.32%)
May 29, 2013	9.805	10.25	9.805	10.02	10,101,387	+0.12(+1.24%)
May 28, 2013	10.02	10.09	9.892	9.901	7,992,562	-0.04(-0.44%)
May 24, 2013	10.39	10.44	9.831	9.945	0	+0.03(+0.27%)
May 23, 2013	9.761	10.01	9.471	9.919	13,385,815	-0.04(-0.44%)
May 22, 2013	10.16	10.26	9.901	9.962	0	-0.20(-1.98%)
May 21, 2013	10.10	10.25	10.02	10.16	0	+0.04(+0.43%)
May 20, 2013	9.998	10.19	9.945	10.12	5,729,026	+0.10(+0.96%)
May 17, 2013	9.980	10.11	9.954	10.02	0	+0.11(+1.15%)
May 16, 2013	9.901	10.04	9.831	9.910	4,342,542	+0.07(+0.67%)
May 15, 2013	9.805	9.980	9.774	9.844	0	+0.14(+1.40%)
May 13, 2013	9.594	9.866	9.550	9.708	0	+0.12(+1.28%)
May 10, 2013	9.515	9.585	9.454	9.585	0	+0.11(+1.20%)
May 09, 2013	9.445	9.498	9.331	9.471	0	-0.03(-0.28%)
May 08, 2013	9.287	9.533	9.278	9.498	0	+0.20(+2.17%)
May 07, 2013	9.454	9.471	9.173	9.296	10,070,979	-0.18(-1.85%)
May 06, 2013	9.419	9.568	9.392	9.471	0	+0.08(+0.84%)
May 03, 2013	9.550	9.524	9.349	9.392	0	-0.05(-0.56%)
May 02, 2013	9.542	9.594	9.068	9.445	0	-0.11(-1.19%)

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.