Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.19	18.28	17.94	17.98	8,697,881	-0.20(-1.10%)
Jul 30, 2013	18.25	18.43	17.92	18.18	0	-0.09(-0.49%)
Jul 29, 2013	17.43	18.39	17.38	18.27	0	+0.81(+4.64%)
Jul 26, 2013	17.16	17.76	16.86	17.46	0	+2.28(+15.02%)
Jul 25, 2013	15.38	15.42	15.09	15.18	0	-0.21(-1.36%)
Jul 24, 2013	15.33	15.43	15.13	15.39	0	+0.17(+1.12%)
Jul 23, 2013	15.15	15.52	15.15	15.22	0	+0.07(+0.46%)
Jul 22, 2013	15.43	15.66	14.89	15.15	0	-0.38(-2.45%)
Jul 19, 2013	15.60	15.66	15.48	15.53	0	-0.05(-0.32%)
Jul 18, 2013	15.31	15.69	15.30	15.58	0	+0.33(+2.16%)
Jul 17, 2013	15.12	15.29	15.01	15.25	3,425,608	+0.15(+0.99%)
Jul 16, 2013	15.16	15.23	15.03	15.10	0	-0.03(-0.20%)
Jul 15, 2013	15.00	15.26	14.99	15.13	0	+0.12(+0.80%)
Jul 12, 2013	15.24	15.31	14.90	15.01	0	-0.30(-1.96%)
Jul 11, 2013	15.01	15.31	14.97	15.31	4,507,715	+0.41(+2.75%)
Jul 10, 2013	14.89	15.00	14.80	14.90	0	+0.01(+0.07%)
Jul 09, 2013	14.57	14.99	14.49	14.89	0	+0.43(+2.97%)
Jul 08, 2013	14.79	14.99	14.33	14.46	0	-0.20(-1.36%)
Jul 05, 2013	14.45	14.66	14.34	14.66	0	+0.30(+2.09%)
Jul 03, 2013	14.23	14.46	14.14	14.36	0	+0.04(+0.28%)
Jul 02, 2013	14.29	14.46	14.15	14.32	0	+0.04(+0.28%)
Jul 01, 2013	14.25	14.43	14.18	14.28	0	+0.02(+0.14%)
Jun 28, 2013	13.95	14.35	13.82	14.26	6,015,121	+0.52(+3.78%)
Jun 26, 2013	13.85	13.93	13.66	13.74	0	-0.04(-0.29%)
Jun 25, 2013	13.55	13.84	13.50	13.78	0	+0.29(+2.15%)
Jun 24, 2013	13.50	13.56	13.27	13.49	0	-0.06(-0.44%)
Jun 21, 2013	13.99	13.99	13.53	13.55	17,437,916	-0.33(-2.38%)
Jun 20, 2013	14.14	14.19	13.80	13.88	0	-0.35(-2.46%)
Jun 19, 2013	14.56	14.65	14.21	14.23	0	-0.36(-2.47%)
Jun 18, 2013	14.69	14.81	14.54	14.59	0	-0.14(-0.95%)
Jun 17, 2013	14.69	14.84	14.56	14.73	0	+0.17(+1.17%)
Jun 14, 2013	14.52	14.69	14.40	14.56	0	+0.05(+0.34%)
Jun 13, 2013	14.18	14.53	14.10	14.51	6,799,262	+0.33(+2.33%)
Jun 12, 2013	14.33	14.42	14.13	14.18	6,347,269	-0.02(-0.14%)
Jun 11, 2013	14.38	14.48	14.16	14.20	7,120,613	-0.35(-2.41%)
Jun 10, 2013	14.75	14.77	14.51	14.55	0	-0.18(-1.22%)
Jun 07, 2013	14.67	14.85	14.57	14.73	0	+0.11(+0.75%)
Jun 06, 2013	14.35	14.65	14.25	14.62	0	+0.32(+2.24%)
Jun 05, 2013	14.39	14.42	14.14	14.30	0	-0.09(-0.63%)
Jun 04, 2013	14.61	14.65	14.24	14.39	0	-0.24(-1.64%)
Jun 03, 2013	14.40	14.68	14.23	14.63	10,573,361	+0.20(+1.39%)
May 31, 2013	14.99	15.03	14.25	14.43	19,905,448	-0.56(-3.74%)
May 30, 2013	15.33	15.33	14.92	14.99	0	-0.29(-1.90%)
May 29, 2013	15.68	15.68	15.16	15.28	9,846,932	-0.47(-2.98%)
May 28, 2013	15.74	16.11	15.63	15.75	9,942,562	+0.14(+0.90%)
May 24, 2013	15.39	15.62	15.30	15.61	0	+0.07(+0.45%)
May 23, 2013	15.17	15.62	15.16	15.54	7,932,243	+0.25(+1.64%)
May 22, 2013	15.61	15.70	15.17	15.29	0	-0.28(-1.80%)
May 21, 2013	15.11	15.63	15.09	15.57	0	+0.39(+2.57%)
May 20, 2013	14.93	15.46	14.93	15.18	0	+0.24(+1.61%)
May 17, 2013	14.90	15.02	14.77	14.94	0	+0.08(+0.54%)
May 16, 2013	14.90	15.18	14.85	14.86	12,562,953	-0.04(-0.27%)
May 15, 2013	15.10	15.74	14.69	14.90	20,363,862	+0.22(+1.50%)
May 13, 2013	14.87	14.94	14.57	14.68	0	-0.27(-1.81%)
May 10, 2013	14.48	14.97	14.43	14.95	0	+0.56(+3.89%)
May 09, 2013	14.28	14.62	14.00	14.39	0	-0.87(-5.70%)
May 08, 2013	15.01	15.40	15.00	15.26	8,863,247	+0.32(+2.14%)
May 07, 2013	14.94	15.04	14.84	14.94	5,050,094	+0.06(+0.40%)
May 06, 2013	15.21	15.33	14.84	14.88	0	-0.30(-1.98%)
May 03, 2013	15.00	15.22	14.85	15.18	0	+0.33(+2.22%)
May 02, 2013	14.75	14.94	14.66	14.85	0	+0.11(+0.75%)

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.