Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	9.946	10.06	9.930	9.964	0	-0.02(-0.18%)
Jul 30, 2013	9.863	10.00	9.801	9.983	6,270,810	-0.17(-1.67%)
Jul 29, 2013	10.08	10.15	10.03	10.15	0	+0.03(+0.27%)
Jul 26, 2013	10.13	10.14	9.995	10.12	0	-0.10(-0.93%)
Jul 25, 2013	10.07	10.23	10.04	10.22	0	+0.13(+1.28%)
Jul 24, 2013	10.42	10.44	10.04	10.09	0	-0.32(-3.04%)
Jul 23, 2013	10.35	10.50	10.35	10.41	0	+0.02(+0.24%)
Jul 22, 2013	10.45	10.42	10.29	10.38	0	-0.04(-0.38%)
Jul 19, 2013	10.48	10.48	10.37	10.42	0	-0.08(-0.73%)
Jul 18, 2013	10.39	10.52	10.35	10.50	0	+0.16(+1.52%)
Jul 17, 2013	10.41	10.45	10.33	10.34	1,589,244	-0.05(-0.44%)
Jul 16, 2013	10.49	10.52	10.31	10.39	0	-0.11(-1.05%)
Jul 15, 2013	10.56	10.58	10.47	10.50	0	-0.05(-0.47%)
Jul 12, 2013	10.53	10.57	10.48	10.55	0	+0.06(+0.53%)
Jul 11, 2013	10.33	10.51	10.33	10.49	4,633,906	+0.26(+2.55%)
Jul 10, 2013	10.24	10.28	10.14	10.23	0	+0.01(+0.09%)
Jul 09, 2013	10.25	10.29	10.17	10.22	0	+0.03(+0.30%)
Jul 08, 2013	10.27	10.30	10.19	10.19	0	-0.05(-0.48%)
Jul 05, 2013	10.07	10.24	10.07	10.24	0	+0.18(+1.77%)
Jul 03, 2013	10.11	10.14	10.03	10.06	0	-0.10(-1.03%)
Jul 02, 2013	10.22	10.30	10.10	10.17	0	-0.02(-0.15%)
Jul 01, 2013	10.13	10.29	10.09	10.18	0	+0.10(+0.98%)
Jun 28, 2013	10.08	10.13	9.961	10.08	4,535,021	-0.02(-0.21%)
Jun 27, 2013	10.05	10.11	9.973	10.11	0	+0.13(+1.34%)
Jun 26, 2013	10.06	10.10	9.937	9.972	0	+0.02(+0.23%)
Jun 25, 2013	9.838	10.03	9.820	9.949	0	+0.15(+1.57%)
Jun 24, 2013	9.970	10.02	9.694	9.795	0	-0.22(-2.21%)
Jun 21, 2013	10.16	10.16	9.967	10.02	9,053,963	-0.06(-0.55%)
Jun 20, 2013	9.998	10.15	9.918	10.07	0	+0.01(+0.12%)
Jun 19, 2013	10.18	10.19	10.04	10.06	0	-0.15(-1.45%)
Jun 18, 2013	10.14	10.25	10.13	10.21	3,230,668	+0.05(+0.45%)
Jun 17, 2013	10.11	10.23	10.03	10.16	0	+0.14(+1.35%)
Jun 14, 2013	10.04	10.14	9.947	10.03	0	+0.01(+0.06%)
Jun 13, 2013	9.595	10.07	9.592	10.02	7,116,215	+0.38(+3.96%)
Jun 12, 2013	9.893	9.924	9.632	9.638	4,182,915	-0.23(-2.30%)
Jun 11, 2013	9.972	9.994	9.819	9.865	3,874,030	-0.25(-2.43%)
Jun 10, 2013	10.14	10.27	10.01	10.11	0	+0.01(+0.12%)
Jun 07, 2013	9.883	10.10	9.810	10.10	0	+0.32(+3.23%)
Jun 06, 2013	9.564	9.785	9.542	9.782	0	+0.25(+2.61%)
Jun 05, 2013	9.527	9.582	9.395	9.533	0	+0.06(+0.65%)
Jun 04, 2013	9.576	9.676	9.444	9.472	0	-0.07(-0.71%)
Jun 03, 2013	9.662	9.705	9.376	9.539	4,260,230	-0.12(-1.27%)
May 31, 2013	9.865	9.923	9.662	9.662	5,382,272	-0.21(-2.15%)
May 30, 2013	9.684	9.965	9.625	9.874	0	+0.17(+1.77%)
May 29, 2013	9.674	9.767	9.601	9.702	5,406,009	+0.04(+0.38%)
May 28, 2013	9.585	9.724	9.513	9.665	5,316,494	+0.23(+2.44%)
May 24, 2013	9.453	9.464	9.309	9.435	0	-0.06(-0.65%)
May 23, 2013	9.432	9.512	9.333	9.496	0	-0.02(-0.19%)
May 22, 2013	9.333	9.733	9.318	9.515	0	-0.06(-0.67%)
May 21, 2013	9.598	9.681	9.542	9.579	0	-0.05(-0.48%)
May 20, 2013	9.582	9.673	9.533	9.625	0	+0.02(+0.26%)
May 17, 2013	9.453	9.625	9.367	9.601	0	+0.15(+1.63%)
May 16, 2013	9.521	9.567	9.426	9.447	3,421,000	-0.11(-1.19%)
May 15, 2013	9.487	9.613	9.441	9.561	0	+0.20(+2.13%)
May 13, 2013	9.364	9.429	9.284	9.361	0	-0.01(-0.07%)
May 10, 2013	9.269	9.398	9.229	9.367	0	+0.08(+0.89%)
May 09, 2013	9.367	9.386	9.257	9.284	0	-0.10(-1.02%)
May 08, 2013	9.281	9.401	9.220	9.380	0	+0.10(+1.06%)
May 07, 2013	9.278	9.357	9.269	9.281	0	+0.02(+0.27%)
May 06, 2013	9.376	9.423	9.252	9.257	0	-0.10(-1.05%)
May 03, 2013	9.263	9.375	9.263	9.355	0	+0.15(+1.63%)
May 02, 2013	8.993	9.208	8.971	9.204	0	+0.22(+2.46%)

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.