Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.62	14.73	14.56	14.63	439,932	+0.11(+0.76%)
Jul 30, 2013	14.58	14.64	14.47	14.52	424,369	+0.01(+0.07%)
Jul 29, 2013	14.57	14.66	14.47	14.51	475,738	-0.06(-0.41%)
Jul 26, 2013	14.49	14.57	14.36	14.57	227,007	+0.08(+0.55%)
Jul 25, 2013	14.36	14.49	14.32	14.49	220,167	+0.30(+2.11%)
Jul 24, 2013	14.40	14.40	14.08	14.19	353,864	-0.27(-1.87%)
Jul 23, 2013	14.40	14.50	14.34	14.46	305,721	+0.24(+1.69%)
Jul 22, 2013	14.14	14.28	13.98	14.22	353,777	+0.24(+1.72%)
Jul 19, 2013	13.92	14.04	13.85	13.98	199,282	-0.01(-0.07%)
Jul 18, 2013	14.07	14.13	13.94	13.99	239,223	-0.04(-0.29%)
Jul 17, 2013	14.03	14.10	13.91	14.03	330,231	+0.02(+0.14%)
Jul 16, 2013	13.88	14.01	13.85	14.01	609,729	+0.27(+1.97%)
Jul 15, 2013	13.65	13.78	13.65	13.74	336,168	+0.15(+1.10%)
Jul 12, 2013	13.72	13.75	13.53	13.59	298,781	-0.23(-1.66%)
Jul 11, 2013	13.63	13.83	13.60	13.82	405,055	+0.44(+3.29%)
Jul 10, 2013	13.42	13.45	13.30	13.38	310,194	-0.12(-0.89%)
Jul 09, 2013	13.44	13.66	13.30	13.50	476,602	+0.20(+1.50%)
Jul 08, 2013	13.48	13.52	13.24	13.30	520,251	-0.05(-0.37%)
Jul 05, 2013	13.35	13.38	13.19	13.35	369,536	+0.09(+0.68%)
Jul 03, 2013	13.12	13.36	13.07	13.26	469,942	+0.04(+0.30%)
Jul 02, 2013	13.28	13.44	13.09	13.22	1,027,729	+0.10(+0.76%)
Jul 01, 2013	13.24	13.24	13.10	13.12	461,004	-0.02(-0.15%)
Jun 28, 2013	13.14	13.19	13.03	13.14	590,667	-0.02(-0.15%)
Jun 27, 2013	13.08	13.20	13.03	13.16	586,942	+0.13(+1.00%)
Jun 26, 2013	13.08	13.10	12.95	13.03	449,935	+0.17(+1.32%)
Jun 25, 2013	12.75	12.87	12.61	12.86	353,182	+0.32(+2.55%)
Jun 24, 2013	12.60	12.63	12.46	12.54	662,080	-0.25(-1.95%)
Jun 21, 2013	12.88	12.96	12.64	12.79	801,805	+0.10(+0.79%)
Jun 20, 2013	12.98	13.02	12.65	12.69	824,820	-0.50(-3.79%)
Jun 19, 2013	13.38	13.48	13.19	13.19	577,437	-0.44(-3.23%)
Jun 18, 2013	13.61	13.69	13.54	13.63	377,412	+0.00(+0.00%)
Jun 17, 2013	13.56	13.70	13.53	13.63	311,622	+0.36(+2.71%)
Jun 14, 2013	13.39	13.48	13.27	13.27	297,335	-0.11(-0.82%)
Jun 13, 2013	13.13	13.43	13.11	13.38	404,085	+0.10(+0.75%)
Jun 12, 2013	13.45	13.50	13.26	13.28	171,557	-0.12(-0.90%)
Jun 11, 2013	13.31	13.48	13.31	13.40	205,470	+0.03(+0.22%)
Jun 10, 2013	13.40	13.44	13.30	13.37	125,777	-0.08(-0.59%)
Jun 07, 2013	13.38	13.56	13.35	13.45	277,074	-0.05(-0.37%)
Jun 06, 2013	13.37	13.51	13.35	13.50	412,697	-0.11(-0.81%)
Jun 05, 2013	13.60	13.65	13.53	13.61	384,596	-0.06(-0.44%)
Jun 04, 2013	13.70	13.75	13.60	13.67	258,869	-0.01(-0.07%)
Jun 03, 2013	13.61	13.71	13.53	13.68	220,844	+0.13(+0.96%)
May 31, 2013	13.81	13.86	13.54	13.55	1,257,418	-0.45(-3.21%)
May 30, 2013	13.80	14.17	13.78	14.00	783,136	+0.41(+3.02%)
May 29, 2013	13.71	13.74	13.52	13.59	568,694	-0.64(-4.50%)
May 28, 2013	14.23	14.34	14.18	14.23	429,014	+0.13(+0.92%)
May 24, 2013	14.12	14.25	13.98	14.10	355,066	+0.02(+0.14%)
May 23, 2013	14.17	14.19	13.96	14.08	1,010,429	-0.66(-4.48%)
May 22, 2013	14.87	14.97	14.66	14.74	642,295	-0.07(-0.47%)
May 21, 2013	14.81	14.93	14.74	14.81	472,734	-0.23(-1.53%)
May 20, 2013	14.89	15.09	14.89	15.04	541,186	+0.18(+1.21%)
May 17, 2013	14.79	14.92	14.68	14.86	467,616	+0.08(+0.54%)
May 16, 2013	14.77	15.01	14.71	14.78	736,961	-0.05(-0.34%)
May 15, 2013	14.65	14.83	14.64	14.83	1,101,541	+0.30(+2.06%)
May 13, 2013	14.56	14.63	14.48	14.53	231,689	-0.13(-0.89%)
May 10, 2013	14.66	14.70	14.60	14.66	387,916	+0.02(+0.14%)
May 09, 2013	14.72	14.73	14.55	14.64	290,761	+0.00(+0.00%)
May 08, 2013	14.42	14.67	14.41	14.64	351,614	+0.19(+1.31%)
May 07, 2013	14.43	14.52	14.36	14.45	560,891	+0.01(+0.07%)
May 06, 2013	14.35	14.54	14.35	14.44	732,556	-0.06(-0.41%)
May 03, 2013	14.41	14.67	14.31	14.50	1,185,794	+0.19(+1.33%)
May 02, 2013	14.31	14.39	14.23	14.31	463,704	+0.10(+0.70%)

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.