Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.65	13.78	13.63	13.65	68,570,608	+0.01(+0.05%)
Jul 30, 2013	13.69	13.73	13.61	13.65	36,041,572	-0.01(-0.05%)
Jul 29, 2013	13.73	13.73	13.60	13.65	43,411,216	-0.10(-0.73%)
Jul 26, 2013	13.70	13.75	13.61	13.75	46,168,272	-0.01(-0.10%)
Jul 25, 2013	13.72	13.77	13.64	13.77	56,371,564	+0.01(+0.10%)
Jul 24, 2013	13.91	13.91	13.73	13.75	55,054,976	-0.10(-0.72%)
Jul 23, 2013	13.95	13.95	13.84	13.85	45,318,204	-0.05(-0.38%)
Jul 22, 2013	13.82	13.91	13.80	13.91	39,972,308	+0.09(+0.68%)
Jul 19, 2013	13.80	13.81	13.73	13.81	49,602,616	+0.01(+0.05%)
Jul 18, 2013	13.67	13.81	13.66	13.81	70,640,600	+0.20(+1.47%)
Jul 17, 2013	13.59	13.67	13.56	13.61	56,167,564	+0.04(+0.29%)
Jul 16, 2013	13.62	13.66	13.51	13.57	54,377,432	-0.05(-0.39%)
Jul 15, 2013	13.65	13.65	13.54	13.62	39,326,496	+0.06(+0.44%)
Jul 12, 2013	13.50	13.57	13.47	13.56	64,667,656	+0.09(+0.69%)
Jul 11, 2013	13.52	13.52	13.37	13.47	90,709,952	+0.13(+0.95%)
Jul 10, 2013	13.38	13.41	13.27	13.34	86,642,384	-0.08(-0.57%)
Jul 09, 2013	13.39	13.43	13.35	13.42	113,559,568	+0.11(+0.85%)
Jul 08, 2013	13.29	13.35	13.26	13.30	71,528,336	+0.10(+0.73%)
Jul 05, 2013	13.12	13.21	13.03	13.21	56,790,980	+0.23(+1.80%)
Jul 03, 2013	12.93	13.01	12.89	12.97	37,585,304	-0.04(-0.31%)
Jul 02, 2013	13.01	13.15	12.95	13.01	90,545,352	+0.01(+0.10%)
Jul 01, 2013	13.05	13.33	12.99	13.00	89,619,944	+0.04(+0.33%)
Jun 28, 2013	12.99	13.02	12.89	12.96	77,259,704	-0.08(-0.64%)
Jun 27, 2013	12.96	13.06	12.94	13.04	64,565,080	+0.17(+1.29%)
Jun 26, 2013	12.87	12.92	12.79	12.87	100,249,448	+0.13(+1.02%)
Jun 25, 2013	12.64	12.81	12.61	12.74	97,777,368	+0.23(+1.86%)
Jun 24, 2013	12.58	12.65	12.38	12.51	118,040,368	-0.23(-1.78%)
Jun 21, 2013	12.83	12.84	12.59	12.74	128,568,512	+0.00(+0.01%)
Jun 20, 2013	12.90	12.94	12.69	12.74	154,812,560	-0.28(-2.17%)
Jun 19, 2013	13.20	13.22	13.00	13.02	92,256,112	-0.18(-1.33%)
Jun 18, 2013	13.12	13.23	13.11	13.19	51,544,316	+0.08(+0.63%)
Jun 17, 2013	13.08	13.17	13.04	13.11	69,565,936	+0.13(+0.97%)
Jun 14, 2013	13.14	13.17	12.96	12.98	66,809,860	-0.17(-1.29%)
Jun 13, 2013	12.90	13.17	12.87	13.15	105,105,080	+0.24(+1.88%)
Jun 12, 2013	13.14	13.14	12.89	12.91	96,659,872	-0.14(-1.07%)
Jun 11, 2013	13.14	13.19	13.03	13.05	106,373,584	-0.22(-1.65%)
Jun 10, 2013	13.33	13.34	13.22	13.27	99,346,296	+0.01(+0.05%)
Jun 07, 2013	13.11	13.28	13.07	13.26	80,148,440	+0.23(+1.73%)
Jun 06, 2013	12.85	13.04	12.77	13.04	107,423,088	+0.18(+1.40%)
Jun 05, 2013	13.04	13.10	12.81	12.86	132,640,712	-0.21(-1.63%)
Jun 04, 2013	13.21	13.28	13.04	13.07	94,471,096	-0.12(-0.91%)
Jun 03, 2013	13.23	13.24	12.98	13.19	150,909,424	+0.01(+0.10%)
May 31, 2013	13.36	13.42	13.17	13.18	90,338,328	-0.22(-1.64%)
May 30, 2013	13.26	13.44	13.23	13.40	83,694,256	+0.16(+1.20%)
May 29, 2013	13.16	13.30	13.14	13.24	72,702,696	-0.00(-0.01%)
May 28, 2013	13.28	13.36	13.18	13.24	71,922,704	+0.13(+1.02%)
May 24, 2013	13.02	13.11	12.96	13.10	75,960,448	+0.01(+0.10%)
May 23, 2013	12.98	13.16	12.94	13.09	90,148,624	-0.08(-0.61%)
May 22, 2013	13.34	13.52	13.12	13.17	144,474,000	-0.14(-1.05%)
May 21, 2013	13.30	13.38	13.27	13.31	54,538,040	+0.03(+0.25%)
May 20, 2013	13.24	13.34	13.22	13.28	49,437,204	+0.03(+0.20%)
May 17, 2013	13.14	13.26	13.13	13.25	72,185,984	+0.17(+1.32%)
May 16, 2013	13.14	13.21	13.04	13.08	56,463,804	-0.09(-0.66%)
May 15, 2013	13.04	13.20	13.01	13.16	71,036,712	+0.34(+2.64%)
May 13, 2013	12.77	12.85	12.73	12.83	47,390,988	+0.04(+0.31%)
May 10, 2013	12.75	12.79	12.71	12.79	80,279,792	+0.05(+0.42%)
May 09, 2013	12.83	12.83	12.70	12.73	56,886,412	-0.09(-0.70%)
May 08, 2013	12.72	12.84	12.68	12.82	95,326,464	+0.10(+0.81%)
May 07, 2013	12.70	12.76	12.63	12.72	59,496,976	+0.07(+0.53%)
May 06, 2013	12.55	12.67	12.55	12.65	35,885,740	+0.13(+1.06%)
May 03, 2013	12.51	12.55	12.50	12.52	61,639,216	+0.13(+1.07%)
May 02, 2013	12.32	12.41	12.30	12.39	66,060,248	+0.11(+0.87%)

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.