Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	16.83	17.65	15.35	16.06	0	-0.79(-4.69%)
Jul 30, 2013	15.35	17.00	15.15	16.85	1,061,963	+1.27(+8.15%)
Jul 29, 2013	15.74	15.74	15.26	15.58	301,642	+0.10(+0.65%)
Jul 26, 2013	15.24	15.53	15.10	15.48	0	+0.15(+0.98%)
Jul 25, 2013	15.17	15.47	15.00	15.33	0	+0.15(+0.99%)
Jul 24, 2013	15.81	15.82	15.05	15.18	0	-0.46(-2.94%)
Jul 23, 2013	16.12	16.16	15.59	15.64	0	-0.48(-2.98%)
Jul 22, 2013	16.06	16.32	15.91	16.12	0	+0.11(+0.69%)
Jul 19, 2013	16.50	16.50	15.72	16.01	507,851	-0.50(-3.03%)
Jul 18, 2013	16.27	16.55	16.13	16.51	0	+0.26(+1.60%)
Jul 17, 2013	16.38	16.63	16.22	16.25	237,119	-0.04(-0.25%)
Jul 16, 2013	16.35	16.64	16.16	16.29	0	-0.08(-0.49%)
Jul 15, 2013	16.00	17.38	15.80	16.37	0	+0.37(+2.31%)
Jul 12, 2013	15.88	16.24	15.75	16.00	0	-0.01(-0.06%)
Jul 11, 2013	16.13	16.35	15.59	16.01	0	+0.07(+0.44%)
Jul 10, 2013	14.23	16.36	14.23	15.94	2,013,801	+1.81(+12.81%)
Jul 09, 2013	14.08	14.27	13.79	14.13	0	+0.13(+0.93%)
Jul 08, 2013	14.00	14.17	13.96	14.00	0	+0.09(+0.65%)
Jul 05, 2013	14.00	14.20	13.80	13.91	0	+0.22(+1.61%)
Jul 03, 2013	13.73	13.91	13.35	13.69	0	-0.17(-1.23%)
Jul 02, 2013	13.99	14.05	13.75	13.86	0	-0.12(-0.86%)
Jul 01, 2013	13.83	14.16	13.76	13.98	317,840	+0.28(+2.04%)
Jun 28, 2013	13.43	13.90	13.13	13.70	714,930	+0.91(+7.11%)
Jun 26, 2013	13.09	13.49	12.74	12.79	0	-0.08(-0.62%)
Jun 25, 2013	12.43	12.88	12.22	12.87	0	+0.62(+5.06%)
Jun 24, 2013	12.24	12.44	11.97	12.25	0	-0.21(-1.69%)
Jun 21, 2013	12.53	12.70	12.00	12.46	838,202	-0.01(-0.08%)
Jun 20, 2013	12.83	13.00	12.27	12.47	0	-0.68(-5.17%)
Jun 19, 2013	13.56	13.69	13.09	13.15	0	-0.48(-3.52%)
Jun 18, 2013	13.83	13.99	13.53	13.63	0	-0.12(-0.87%)
Jun 17, 2013	13.53	13.92	13.53	13.75	0	+0.38(+2.84%)
Jun 14, 2013	13.56	13.73	13.35	13.37	0	-0.25(-1.84%)
Jun 13, 2013	13.50	13.69	13.33	13.62	176,779	+0.09(+0.67%)
Jun 12, 2013	13.76	13.95	13.49	13.53	454,512	-0.12(-0.88%)
Jun 11, 2013	13.78	13.90	13.50	13.65	267,966	-0.34(-2.43%)
Jun 10, 2013	14.04	14.32	13.85	13.99	0	+0.02(+0.14%)
Jun 07, 2013	13.62	14.11	13.36	13.97	0	+0.45(+3.33%)
Jun 06, 2013	13.21	13.54	13.08	13.52	492,130	+0.27(+2.04%)
Jun 05, 2013	14.05	14.05	13.14	13.25	0	-0.84(-5.96%)
Jun 04, 2013	14.29	14.49	13.92	14.09	0	-0.12(-0.84%)
Jun 03, 2013	14.67	14.99	14.10	14.21	584,811	-0.28(-1.93%)
May 31, 2013	14.44	15.09	14.24	14.49	520,551	+0.00(+0.00%)
May 30, 2013	14.80	15.15	14.41	14.49	406,007	-0.27(-1.83%)
May 29, 2013	14.36	15.19	14.18	14.76	873,218	+0.32(+2.22%)
May 28, 2013	14.66	15.07	14.09	14.44	687,882	+0.22(+1.55%)
May 24, 2013	14.35	14.54	14.06	14.22	0	-0.39(-2.67%)
May 23, 2013	14.79	14.96	14.27	14.61	0	-0.29(-1.95%)
May 22, 2013	14.99	15.17	14.68	14.90	0	-0.33(-2.17%)
May 21, 2013	15.66	15.94	15.10	15.23	0	-0.47(-2.99%)
May 20, 2013	15.88	16.24	15.61	15.70	0	+0.03(+0.19%)
May 17, 2013	15.51	15.89	15.39	15.67	0	+0.22(+1.42%)
May 16, 2013	16.09	16.38	15.37	15.45	647,389	-0.67(-4.16%)
May 15, 2013	16.60	16.68	15.91	16.12	842,722	+0.10(+0.62%)
May 13, 2013	15.03	16.24	14.90	16.02	0	+1.00(+6.66%)
May 10, 2013	15.21	15.25	14.89	15.02	0	-0.17(-1.12%)
May 09, 2013	15.05	15.35	14.84	15.19	0	+0.09(+0.60%)
May 08, 2013	15.35	15.35	14.91	15.10	0	-0.25(-1.63%)
May 07, 2013	15.76	15.80	14.61	15.35	0	-0.41(-2.60%)
May 06, 2013	15.31	16.25	15.31	15.76	0	+0.45(+2.94%)
May 03, 2013	15.47	15.67	15.10	15.31	0	+0.14(+0.92%)
May 02, 2013	15.00	15.59	14.70	15.17	0	-0.03(-0.20%)

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.