Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.80	19.17	18.79	18.82	0	+0.15(+0.80%)
Jul 30, 2013	18.62	18.83	18.55	18.67	0	+0.10(+0.54%)
Jul 29, 2013	19.06	19.10	18.48	18.57	0	-0.51(-2.67%)
Jul 26, 2013	19.01	19.40	18.86	19.08	0	-0.16(-0.83%)
Jul 25, 2013	19.04	19.34	18.95	19.24	0	+0.23(+1.21%)
Jul 24, 2013	18.86	19.12	18.60	19.01	0	+0.31(+1.66%)
Jul 23, 2013	18.40	18.78	18.06	18.70	0	+0.35(+1.91%)
Jul 22, 2013	18.50	18.68	17.46	18.35	0	+0.89(+5.10%)
Jul 19, 2013	16.57	17.85	16.46	17.46	1,015,225	+0.89(+5.37%)
Jul 18, 2013	15.66	16.68	15.45	16.57	0	+1.06(+6.83%)
Jul 17, 2013	15.46	15.52	15.28	15.51	109,743	+0.12(+0.78%)
Jul 16, 2013	15.51	15.67	15.25	15.39	0	-0.11(-0.71%)
Jul 15, 2013	15.44	15.64	15.18	15.50	0	+0.03(+0.19%)
Jul 12, 2013	15.35	15.59	15.32	15.47	0	+0.13(+0.85%)
Jul 11, 2013	14.97	15.40	14.93	15.34	0	+0.55(+3.72%)
Jul 10, 2013	14.86	14.95	14.71	14.79	0	-0.09(-0.60%)
Jul 09, 2013	15.18	15.11	14.77	14.88	0	-0.23(-1.52%)
Jul 08, 2013	15.00	15.32	14.87	15.11	0	+0.11(+0.73%)
Jul 05, 2013	14.69	15.00	14.49	15.00	0	+0.58(+4.02%)
Jul 03, 2013	14.24	14.56	14.24	14.42	0	+0.06(+0.42%)
Jul 02, 2013	13.59	14.38	13.58	14.36	0	+0.78(+5.74%)
Jul 01, 2013	13.45	13.77	13.33	13.58	0	+0.20(+1.49%)
Jun 28, 2013	13.47	13.55	13.31	13.38	1,423,096	-0.07(-0.52%)
Jun 26, 2013	13.66	13.74	13.29	13.45	0	-0.09(-0.66%)
Jun 25, 2013	13.61	13.69	13.30	13.54	0	+0.04(+0.30%)
Jun 24, 2013	13.95	14.09	13.50	13.50	0	-0.57(-4.05%)
Jun 21, 2013	14.11	14.16	13.80	14.07	465,236	+0.00(+0.00%)
Jun 20, 2013	14.11	14.31	13.94	14.07	0	-0.22(-1.54%)
Jun 19, 2013	14.47	14.69	14.26	14.29	0	-0.22(-1.52%)
Jun 18, 2013	14.39	14.72	14.27	14.51	0	+0.19(+1.33%)
Jun 17, 2013	14.00	14.46	13.87	14.32	0	+0.42(+3.02%)
Jun 14, 2013	14.05	14.43	13.90	13.90	0	-0.17(-1.21%)
Jun 13, 2013	14.07	14.18	13.90	14.07	312,672	+0.00(+0.00%)
Jun 12, 2013	14.41	14.57	13.98	14.07	174,032	-0.25(-1.75%)
Jun 11, 2013	14.39	14.57	14.24	14.32	192,443	-0.26(-1.78%)
Jun 10, 2013	14.43	14.69	14.31	14.58	0	+0.20(+1.39%)
Jun 07, 2013	14.35	14.58	14.25	14.38	0	+0.12(+0.84%)
Jun 06, 2013	14.16	14.41	13.91	14.26	279,120	+0.10(+0.71%)
Jun 05, 2013	14.38	14.57	14.06	14.16	0	-0.27(-1.87%)
Jun 04, 2013	14.73	14.93	14.36	14.43	0	-0.28(-1.90%)
Jun 03, 2013	15.11	15.27	14.43	14.71	501,125	-0.39(-2.58%)
May 31, 2013	14.66	15.79	14.66	15.10	1,104,118	+0.35(+2.37%)
May 30, 2013	14.96	15.00	14.47	14.75	363,142	-0.17(-1.14%)
May 29, 2013	14.69	15.00	14.59	14.92	272,766	+0.15(+1.02%)
May 28, 2013	14.73	15.00	14.70	14.77	242,839	+0.28(+1.93%)
May 24, 2013	14.53	14.55	14.26	14.49	0	-0.15(-1.02%)
May 23, 2013	14.54	14.81	14.38	14.64	0	-0.11(-0.75%)
May 22, 2013	14.87	15.25	14.63	14.75	0	-0.10(-0.67%)
May 21, 2013	14.55	15.03	14.45	14.85	0	+0.26(+1.78%)
May 20, 2013	14.54	14.68	14.34	14.59	0	-0.05(-0.34%)
May 17, 2013	14.28	14.82	14.28	14.64	0	+0.36(+2.52%)
May 16, 2013	14.53	14.82	14.26	14.28	408,609	-0.26(-1.79%)
May 15, 2013	14.65	14.85	14.51	14.54	0	+0.08(+0.55%)
May 13, 2013	14.28	14.62	14.24	14.46	0	+0.12(+0.84%)
May 10, 2013	14.31	14.48	14.08	14.34	0	+0.09(+0.63%)
May 09, 2013	14.09	14.43	13.90	14.25	0	+0.17(+1.21%)
May 08, 2013	13.81	14.14	13.81	14.08	0	+0.27(+1.96%)
May 07, 2013	13.59	13.98	13.43	13.81	0	+0.24(+1.77%)
May 06, 2013	13.34	13.85	13.34	13.57	0	+0.22(+1.65%)
May 03, 2013	13.56	13.56	13.27	13.35	0	-0.03(-0.22%)
May 02, 2013	13.93	14.07	13.24	13.38	0	-0.54(-3.88%)

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.