Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	18.79	20.73	18.77	20.56	1,532,795	+3.20(+18.43%)
Jul 30, 2013	17.84	17.90	17.20	17.36	333,758	-0.47(-2.64%)
Jul 29, 2013	17.51	17.96	17.42	17.83	300,758	+0.41(+2.35%)
Jul 26, 2013	17.45	17.86	17.34	17.42	334,072	-0.03(-0.17%)
Jul 25, 2013	18.41	18.41	17.11	17.45	995,062	-1.25(-6.68%)
Jul 24, 2013	19.32	19.33	18.65	18.70	366,297	-0.45(-2.35%)
Jul 23, 2013	19.19	19.41	19.00	19.15	229,716	+0.03(+0.16%)
Jul 22, 2013	19.00	19.27	18.76	19.12	124,955	+0.07(+0.37%)
Jul 19, 2013	18.80	19.06	18.60	19.05	199,173	+0.15(+0.79%)
Jul 18, 2013	19.22	19.50	18.87	18.90	249,443	-0.34(-1.77%)
Jul 17, 2013	19.21	19.30	18.73	19.24	332,540	+0.08(+0.42%)
Jul 16, 2013	19.49	19.49	19.09	19.16	342,066	+0.04(+0.21%)
Jul 15, 2013	19.10	19.67	19.10	19.12	522,572	+0.04(+0.21%)
Jul 12, 2013	18.83	19.20	18.83	19.08	257,679	+0.17(+0.90%)
Jul 11, 2013	19.11	19.27	18.50	18.91	718,252	+0.30(+1.61%)
Jul 10, 2013	18.70	18.74	18.42	18.61	181,680	-0.12(-0.64%)
Jul 09, 2013	19.24	19.02	18.63	18.73	362,290	-0.29(-1.52%)
Jul 08, 2013	18.21	19.08	18.19	19.02	628,004	+0.97(+5.37%)
Jul 05, 2013	17.78	18.08	17.64	18.05	297,338	+0.42(+2.38%)
Jul 03, 2013	17.85	17.97	17.63	17.63	104,720	-0.24(-1.34%)
Jul 02, 2013	17.97	18.17	17.74	17.87	220,178	-0.13(-0.72%)
Jul 01, 2013	18.40	18.40	18.00	18.00	296,791	-0.27(-1.48%)
Jun 28, 2013	18.06	18.46	17.95	18.27	399,620	+0.70(+3.98%)
Jun 26, 2013	16.95	17.68	16.95	17.57	448,902	+0.66(+3.90%)
Jun 25, 2013	16.79	17.06	16.72	16.91	276,538	+0.20(+1.20%)
Jun 24, 2013	17.03	17.03	16.02	16.71	542,665	-0.51(-2.96%)
Jun 21, 2013	17.28	17.50	16.92	17.22	351,933	-0.01(-0.06%)
Jun 20, 2013	17.73	17.82	16.97	17.23	558,712	-0.69(-3.85%)
Jun 19, 2013	18.27	18.38	17.92	17.92	303,329	-0.37(-2.02%)
Jun 18, 2013	18.19	18.39	18.06	18.29	309,118	+0.07(+0.38%)
Jun 17, 2013	18.55	18.88	18.20	18.22	235,948	-0.16(-0.87%)
Jun 14, 2013	18.36	18.66	18.30	18.38	169,627	+0.10(+0.55%)
Jun 13, 2013	17.97	18.33	17.65	18.28	328,942	+0.08(+0.44%)
Jun 12, 2013	18.78	18.82	18.00	18.20	491,228	-0.41(-2.20%)
Jun 11, 2013	18.70	18.85	18.42	18.61	558,574	-0.25(-1.33%)
Jun 10, 2013	18.94	19.04	18.63	18.86	419,809	-0.02(-0.11%)
Jun 07, 2013	19.00	19.10	18.50	18.88	338,787	+0.02(+0.11%)
Jun 06, 2013	18.25	18.92	18.25	18.86	417,333	+0.52(+2.84%)
Jun 05, 2013	18.86	18.98	18.20	18.34	316,384	-0.49(-2.60%)
Jun 04, 2013	19.05	19.33	18.68	18.83	474,817	-0.08(-0.42%)
Jun 03, 2013	18.60	18.95	18.35	18.91	592,646	+0.41(+2.22%)
May 31, 2013	18.74	19.00	18.37	18.50	880,197	-0.29(-1.54%)
May 30, 2013	18.47	19.07	18.45	18.79	636,558	+0.32(+1.73%)
May 29, 2013	17.91	18.55	17.89	18.47	419,820	+0.52(+2.90%)
May 28, 2013	17.96	18.34	17.76	17.95	373,602	+0.39(+2.22%)
May 24, 2013	17.80	18.09	17.50	17.56	413,303	-0.32(-1.79%)
May 23, 2013	17.43	18.16	17.15	17.88	860,701	+0.15(+0.85%)
May 22, 2013	17.42	18.75	17.34	17.73	1,605,020	+0.34(+1.96%)
May 21, 2013	16.52	17.39	16.52	17.39	625,652	+0.93(+5.65%)
May 20, 2013	16.02	16.59	15.86	16.46	634,969	+0.42(+2.62%)
May 17, 2013	16.21	16.21	15.97	16.04	463,349	-0.05(-0.31%)
May 16, 2013	16.06	16.26	16.00	16.09	255,752	+0.03(+0.19%)
May 15, 2013	15.95	16.18	15.87	16.06	458,724	+0.18(+1.13%)
May 13, 2013	15.87	16.09	15.70	15.88	362,173	+0.04(+0.25%)
May 10, 2013	16.17	16.19	15.70	15.84	472,229	-0.34(-2.10%)
May 09, 2013	16.04	16.40	15.80	16.18	1,061,952	+0.14(+0.87%)
May 08, 2013	16.39	16.47	15.85	16.04	342,503	-0.38(-2.31%)
May 07, 2013	16.82	16.85	16.03	16.42	308,117	-0.31(-1.85%)
May 06, 2013	15.90	16.77	15.81	16.73	430,018	+0.77(+4.82%)
May 03, 2013	16.01	15.96	15.81	15.96	293,966	+0.09(+0.57%)
May 02, 2013	15.99	16.13	15.64	15.87	493,605	-0.10(-0.63%)

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.