Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.62	13.62	13.29	13.41	332,282	-0.20(-1.48%)
Jul 30, 2013	13.68	13.76	13.58	13.62	136,561	-0.04(-0.29%)
Jul 29, 2013	13.74	13.79	13.64	13.65	247,812	-0.10(-0.75%)
Jul 26, 2013	13.76	13.78	13.65	13.76	220,624	-0.01(-0.09%)
Jul 25, 2013	13.72	13.78	13.67	13.77	364,075	+0.01(+0.09%)
Jul 24, 2013	14.07	14.07	13.67	13.76	565,174	-0.28(-2.01%)
Jul 23, 2013	14.10	14.10	13.98	14.04	246,089	-0.00(-0.03%)
Jul 22, 2013	14.02	14.06	13.95	14.04	582,233	+0.06(+0.44%)
Jul 19, 2013	14.00	14.03	13.95	13.98	327,187	-0.04(-0.30%)
Jul 18, 2013	13.95	14.02	13.92	14.02	176,484	+0.14(+0.99%)
Jul 17, 2013	13.86	13.92	13.83	13.89	148,198	+0.05(+0.39%)
Jul 16, 2013	13.82	13.88	13.81	13.83	177,597	+0.00(+0.00%)
Jul 15, 2013	13.79	13.86	13.75	13.83	259,326	+0.06(+0.42%)
Jul 12, 2013	13.89	13.89	13.71	13.77	320,792	-0.07(-0.54%)
Jul 11, 2013	13.65	13.87	13.65	13.85	570,223	+0.33(+2.43%)
Jul 10, 2013	13.53	13.55	13.41	13.52	159,194	-0.01(-0.09%)
Jul 09, 2013	13.43	13.57	13.36	13.53	280,108	+0.19(+1.43%)
Jul 08, 2013	13.36	13.45	13.33	13.34	265,976	+0.02(+0.16%)
Jul 05, 2013	13.36	13.36	13.05	13.32	303,707	-0.04(-0.28%)
Jul 03, 2013	13.44	13.44	13.21	13.36	291,738	-0.10(-0.71%)
Jul 02, 2013	13.28	13.48	13.28	13.46	193,812	+0.20(+1.47%)
Jul 01, 2013	13.35	13.40	13.23	13.26	517,512	-0.06(-0.44%)
Jun 28, 2013	13.33	13.41	13.22	13.32	263,117	+0.22(+1.71%)
Jun 26, 2013	13.02	13.14	13.02	13.09	307,329	+0.17(+1.35%)
Jun 25, 2013	12.77	12.99	12.71	12.92	471,009	+0.24(+1.87%)
Jun 24, 2013	12.67	12.94	12.43	12.68	1,101,044	-0.12(-0.97%)
Jun 21, 2013	12.70	12.92	12.59	12.81	422,595	+0.18(+1.45%)
Jun 20, 2013	13.08	13.08	12.56	12.62	580,523	-0.54(-4.08%)
Jun 19, 2013	13.60	13.62	13.13	13.16	237,914	-0.43(-3.19%)
Jun 18, 2013	13.56	13.68	13.48	13.60	194,227	+0.05(+0.40%)
Jun 17, 2013	13.61	13.66	13.45	13.54	315,365	+0.03(+0.25%)
Jun 14, 2013	13.45	13.65	13.42	13.51	230,767	+0.05(+0.37%)
Jun 13, 2013	13.08	13.49	13.08	13.46	180,504	+0.35(+2.69%)
Jun 12, 2013	13.36	13.36	13.05	13.11	1,560,657	-0.17(-1.31%)
Jun 11, 2013	13.42	13.45	13.27	13.28	293,826	-0.21(-1.54%)
Jun 10, 2013	13.65	13.67	13.46	13.49	260,065	-0.12(-0.85%)
Jun 07, 2013	13.64	13.70	13.41	13.60	249,139	+0.00(+0.00%)
Jun 06, 2013	13.38	13.60	13.30	13.60	282,731	+0.21(+1.58%)
Jun 05, 2013	13.51	13.55	13.35	13.39	621,163	-0.14(-1.01%)
Jun 04, 2013	13.72	13.76	13.51	13.53	586,027	-0.16(-1.15%)
Jun 03, 2013	13.63	13.74	13.50	13.69	759,160	+0.07(+0.52%)
May 31, 2013	13.75	13.87	13.60	13.62	760,676	-0.17(-1.23%)
May 30, 2013	13.93	14.01	13.77	13.79	727,322	-0.14(-0.98%)
May 29, 2013	14.12	14.12	13.76	13.92	825,389	-0.28(-1.99%)
May 28, 2013	14.53	14.53	14.12	14.21	365,896	-0.15(-1.01%)
May 24, 2013	14.35	14.36	14.17	14.35	551,769	-0.03(-0.20%)
May 23, 2013	14.47	14.49	14.28	14.38	520,109	-0.23(-1.59%)
May 22, 2013	15.05	15.13	14.54	14.61	473,463	-0.38(-2.55%)
May 21, 2013	14.91	15.02	14.91	15.00	248,563	+0.11(+0.74%)
May 20, 2013	14.88	14.91	14.84	14.89	379,864	+0.01(+0.10%)
May 17, 2013	14.82	14.88	14.79	14.87	398,884	+0.09(+0.59%)
May 16, 2013	14.83	14.90	14.74	14.78	370,234	-0.07(-0.45%)
May 15, 2013	14.73	14.86	14.67	14.85	396,581	+0.19(+1.27%)
May 13, 2013	14.65	14.68	14.59	14.66	357,417	+0.05(+0.34%)
May 10, 2013	14.59	14.61	14.53	14.61	306,022	+0.06(+0.43%)
May 09, 2013	14.64	14.64	14.52	14.55	276,375	-0.10(-0.71%)
May 08, 2013	14.61	14.67	14.56	14.65	409,872	+0.01(+0.06%)
May 07, 2013	14.61	14.65	14.55	14.65	472,228	+0.07(+0.48%)
May 06, 2013	14.54	14.58	14.53	14.58	377,210	+0.07(+0.52%)
May 03, 2013	14.54	14.56	14.47	14.50	257,336	+0.03(+0.23%)
May 02, 2013	14.43	14.51	14.42	14.47	662,806	+0.09(+0.61%)

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.