Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.93	15.31	14.89	14.90	5,025,817	-0.01(-0.07%)
Jul 30, 2013	14.89	15.24	14.89	14.91	4,897,759	+0.03(+0.20%)
Jul 29, 2013	14.83	15.00	14.74	14.88	0	+0.03(+0.20%)
Jul 26, 2013	14.49	15.01	14.32	14.85	0	+0.16(+1.09%)
Jul 25, 2013	14.25	14.75	14.19	14.69	12,741,910	+1.07(+7.86%)
Jul 24, 2013	13.71	13.71	13.45	13.62	4,495,773	+0.01(+0.07%)
Jul 23, 2013	13.65	13.79	13.57	13.61	0	+0.03(+0.22%)
Jul 22, 2013	13.44	13.60	13.35	13.58	0	+0.09(+0.67%)
Jul 19, 2013	13.42	13.54	13.29	13.49	0	+0.04(+0.30%)
Jul 18, 2013	13.39	13.53	13.36	13.45	1,919,321	+0.10(+0.75%)
Jul 17, 2013	13.26	13.38	13.17	13.35	2,080,560	+0.14(+1.06%)
Jul 16, 2013	13.48	13.55	13.16	13.21	0	-0.30(-2.22%)
Jul 15, 2013	13.49	13.60	13.34	13.51	0	+0.09(+0.67%)
Jul 12, 2013	13.33	13.43	13.20	13.42	0	+0.06(+0.45%)
Jul 11, 2013	13.68	13.70	13.21	13.36	4,219,878	-0.17(-1.26%)
Jul 10, 2013	13.46	13.57	13.35	13.53	2,016,249	+0.02(+0.15%)
Jul 09, 2013	13.51	13.59	13.33	13.51	0	+0.11(+0.82%)
Jul 08, 2013	13.19	13.49	13.17	13.40	0	+0.24(+1.82%)
Jul 05, 2013	13.01	13.17	12.97	13.16	0	+0.30(+2.33%)
Jul 03, 2013	12.78	12.88	12.69	12.86	0	-0.04(-0.31%)
Jul 02, 2013	12.81	13.20	12.72	12.90	0	+0.08(+0.62%)
Jul 01, 2013	12.66	13.04	12.66	12.82	0	+0.16(+1.26%)
Jun 28, 2013	12.53	12.73	12.33	12.66	5,346,505	+0.42(+3.43%)
Jun 26, 2013	12.06	12.38	11.99	12.24	0	+0.31(+2.60%)
Jun 25, 2013	12.12	12.22	11.93	11.93	0	+0.04(+0.34%)
Jun 24, 2013	12.06	12.15	11.61	11.89	0	-0.34(-2.82%)
Jun 21, 2013	12.18	12.34	11.99	12.23	5,164,099	+0.09(+0.78%)
Jun 20, 2013	11.94	12.21	11.82	12.14	5,713,093	+0.09(+0.75%)
Jun 19, 2013	12.09	12.29	11.98	12.05	0	-0.04(-0.33%)
Jun 18, 2013	11.94	12.18	11.87	12.09	5,723,471	+0.19(+1.60%)
Jun 17, 2013	11.54	11.97	11.51	11.90	0	+0.46(+4.02%)
Jun 14, 2013	11.69	11.70	11.28	11.44	0	-0.24(-2.05%)
Jun 13, 2013	11.46	11.69	11.41	11.68	4,617,390	+0.18(+1.57%)
Jun 12, 2013	11.64	11.73	11.45	11.50	2,756,563	-0.03(-0.26%)
Jun 11, 2013	11.72	11.87	11.48	11.53	2,691,159	-0.34(-2.86%)
Jun 10, 2013	11.78	11.88	11.66	11.87	0	+0.11(+0.94%)
Jun 07, 2013	11.50	11.76	11.44	11.76	0	+0.37(+3.25%)
Jun 06, 2013	11.14	11.39	11.10	11.39	0	+0.29(+2.61%)
Jun 05, 2013	11.43	11.45	11.10	11.10	0	-0.36(-3.14%)
Jun 04, 2013	11.60	11.73	11.30	11.46	0	-0.12(-1.04%)
Jun 03, 2013	11.67	11.81	11.37	11.58	3,461,135	-0.04(-0.34%)
May 31, 2013	11.75	11.93	11.62	11.62	3,179,108	-0.18(-1.48%)
May 30, 2013	11.76	11.99	11.68	11.79	0	+0.04(+0.38%)
May 29, 2013	11.66	11.88	11.61	11.75	4,018,656	-0.01(-0.09%)
May 28, 2013	11.45	11.86	11.45	11.76	4,390,321	+0.45(+3.98%)
May 24, 2013	11.37	11.47	11.25	11.31	0	-0.09(-0.79%)
May 23, 2013	11.25	11.44	11.02	11.40	3,283,963	+0.08(+0.71%)
May 22, 2013	11.50	11.80	11.27	11.32	0	-0.15(-1.31%)
May 21, 2013	11.50	11.60	11.44	11.47	0	-0.05(-0.43%)
May 20, 2013	11.47	11.68	11.44	11.52	0	-0.01(-0.09%)
May 17, 2013	11.37	11.55	11.36	11.53	0	+0.21(+1.86%)
May 16, 2013	11.24	11.40	11.12	11.32	4,056,789	-0.02(-0.18%)
May 15, 2013	11.32	11.42	11.17	11.34	0	+0.15(+1.34%)
May 13, 2013	11.13	11.23	11.08	11.19	0	+0.03(+0.27%)
May 10, 2013	10.88	11.19	10.74	11.16	0	+0.27(+2.48%)
May 09, 2013	10.87	11.04	10.82	10.89	0	+0.00(+0.00%)
May 08, 2013	10.89	10.96	10.82	10.89	0	-0.02(-0.18%)
May 07, 2013	10.90	10.98	10.72	10.91	0	+0.05(+0.46%)
May 06, 2013	10.83	10.96	10.78	10.86	3,614,598	+0.01(+0.09%)
May 03, 2013	10.53	10.91	10.43	10.85	0	+0.42(+4.03%)
May 02, 2013	10.12	10.46	10.05	10.43	0	+0.35(+3.47%)

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.