Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.57	14.95	14.53	14.54	5,148,712	-0.01(-0.07%)
Jul 30, 2013	14.53	14.88	14.53	14.55	5,017,522	+0.03(+0.20%)
Jul 29, 2013	14.48	14.64	14.39	14.52	0	+0.03(+0.20%)
Jul 26, 2013	14.14	14.65	13.98	14.50	0	+0.16(+1.09%)
Jul 25, 2013	13.91	14.40	13.85	14.34	13,053,485	+1.04(+7.86%)
Jul 24, 2013	13.38	13.38	13.13	13.29	4,605,707	+0.01(+0.07%)
Jul 23, 2013	13.32	13.46	13.25	13.29	0	+0.03(+0.22%)
Jul 22, 2013	13.12	13.28	13.03	13.26	0	+0.09(+0.67%)
Jul 19, 2013	13.10	13.22	12.97	13.17	0	+0.04(+0.30%)
Jul 18, 2013	13.07	13.21	13.04	13.13	1,966,253	+0.10(+0.75%)
Jul 17, 2013	12.94	13.06	12.86	13.03	2,131,435	+0.14(+1.06%)
Jul 16, 2013	13.16	13.23	12.85	12.89	0	-0.29(-2.22%)
Jul 15, 2013	13.17	13.28	13.02	13.19	0	+0.09(+0.67%)
Jul 12, 2013	13.01	13.11	12.88	13.10	0	+0.06(+0.45%)
Jul 11, 2013	13.35	13.37	12.89	13.04	4,323,065	-0.17(-1.26%)
Jul 10, 2013	13.14	13.25	13.03	13.21	2,065,551	+0.02(+0.15%)
Jul 09, 2013	13.19	13.27	13.01	13.19	0	+0.11(+0.82%)
Jul 08, 2013	12.88	13.17	12.86	13.08	0	+0.23(+1.82%)
Jul 05, 2013	12.70	12.86	12.66	12.85	0	+0.29(+2.33%)
Jul 03, 2013	12.47	12.58	12.39	12.55	0	-0.04(-0.31%)
Jul 02, 2013	12.50	12.88	12.42	12.59	0	+0.08(+0.62%)
Jul 01, 2013	12.36	12.73	12.36	12.51	0	+0.16(+1.26%)
Jun 28, 2013	12.23	12.43	12.04	12.36	5,477,242	+0.41(+3.43%)
Jun 26, 2013	11.77	12.08	11.70	11.95	0	+0.30(+2.60%)
Jun 25, 2013	11.83	11.93	11.64	11.65	0	+0.04(+0.34%)
Jun 24, 2013	11.77	11.86	11.33	11.61	0	-0.34(-2.82%)
Jun 21, 2013	11.89	12.05	11.71	11.94	5,290,375	+0.09(+0.78%)
Jun 20, 2013	11.65	11.92	11.54	11.85	5,852,794	+0.09(+0.75%)
Jun 19, 2013	11.80	11.99	11.69	11.76	0	-0.04(-0.33%)
Jun 18, 2013	11.65	11.88	11.59	11.80	5,863,425	+0.19(+1.60%)
Jun 17, 2013	11.26	11.68	11.24	11.62	0	+0.45(+4.02%)
Jun 14, 2013	11.41	11.42	11.01	11.17	0	-0.23(-2.06%)
Jun 13, 2013	11.19	11.41	11.14	11.40	4,730,298	+0.18(+1.57%)
Jun 12, 2013	11.36	11.45	11.18	11.23	2,823,968	-0.03(-0.26%)
Jun 11, 2013	11.44	11.59	11.21	11.25	2,756,965	-0.33(-2.86%)
Jun 10, 2013	11.50	11.60	11.38	11.59	0	+0.11(+0.94%)
Jun 07, 2013	11.23	11.48	11.17	11.48	0	+0.36(+3.25%)
Jun 06, 2013	10.87	11.12	10.84	11.12	0	+0.28(+2.61%)
Jun 05, 2013	11.16	11.18	10.84	10.84	0	-0.35(-3.14%)
Jun 04, 2013	11.32	11.45	11.03	11.19	0	-0.12(-1.04%)
Jun 03, 2013	11.39	11.53	11.10	11.30	3,545,769	-0.04(-0.34%)
May 31, 2013	11.47	11.65	11.34	11.34	3,256,846	-0.17(-1.48%)
May 30, 2013	11.48	11.70	11.40	11.51	0	+0.04(+0.38%)
May 29, 2013	11.38	11.60	11.33	11.47	4,116,923	-0.01(-0.09%)
May 28, 2013	11.18	11.58	11.18	11.48	4,497,676	+0.44(+3.98%)
May 24, 2013	11.10	11.20	10.98	11.04	0	-0.09(-0.79%)
May 23, 2013	10.98	11.17	10.76	11.13	3,364,265	+0.08(+0.71%)
May 22, 2013	11.23	11.52	11.00	11.05	0	-0.15(-1.31%)
May 21, 2013	11.23	11.32	11.17	11.20	0	-0.05(-0.43%)
May 20, 2013	11.20	11.40	11.17	11.24	0	-0.01(-0.09%)
May 17, 2013	11.10	11.27	11.09	11.25	0	+0.21(+1.86%)
May 16, 2013	10.97	11.13	10.85	11.05	4,155,988	-0.02(-0.18%)
May 15, 2013	11.05	11.15	10.90	11.07	0	+0.15(+1.34%)
May 13, 2013	10.86	10.96	10.82	10.92	0	+0.03(+0.27%)
May 10, 2013	10.62	10.92	10.48	10.89	0	+0.26(+2.48%)
May 09, 2013	10.61	10.77	10.56	10.63	0	+0.00(+0.00%)
May 08, 2013	10.63	10.70	10.56	10.63	0	-0.02(-0.18%)
May 07, 2013	10.64	10.72	10.46	10.65	0	+0.05(+0.46%)
May 06, 2013	10.57	10.70	10.52	10.60	3,702,985	+0.01(+0.09%)
May 03, 2013	10.28	10.65	10.18	10.59	0	+0.41(+4.03%)
May 02, 2013	9.878	10.21	9.809	10.18	0	+0.34(+3.47%)

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.