Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	12.44	13.05	12.42	13.00	45,869,876	+0.63(+5.08%)
Jul 30, 2013	12.28	12.47	12.09	12.37	49,646,860	+0.13(+1.04%)
Jul 29, 2013	12.44	12.64	12.17	12.25	41,530,020	-0.12(-0.95%)
Jul 26, 2013	12.83	12.87	12.29	12.37	0	-0.69(-5.27%)
Jul 25, 2013	12.72	13.19	12.57	13.05	43,469,400	+0.18(+1.41%)
Jul 24, 2013	13.55	13.58	12.85	12.87	47,526,916	-0.53(-3.92%)
Jul 23, 2013	13.64	13.81	13.38	13.40	39,395,112	-0.19(-1.37%)
Jul 22, 2013	13.46	13.66	13.48	13.58	24,768,686	+0.10(+0.73%)
Jul 19, 2013	13.43	13.48	13.20	13.48	28,239,050	+0.04(+0.29%)
Jul 18, 2013	13.54	13.61	13.39	13.45	39,390,620	+0.12(+0.92%)
Jul 17, 2013	13.21	13.47	13.12	13.32	33,114,992	+0.18(+1.38%)
Jul 16, 2013	12.92	13.17	12.87	13.14	43,650,784	+0.30(+2.37%)
Jul 15, 2013	12.53	12.95	12.42	12.84	31,466,166	+0.37(+2.99%)
Jul 12, 2013	12.51	12.62	12.34	12.46	0	-0.01(-0.08%)
Jul 11, 2013	12.64	12.65	12.25	12.47	53,150,032	+0.15(+1.20%)
Jul 10, 2013	12.70	13.00	12.24	12.33	91,387,536	-0.57(-4.45%)
Jul 09, 2013	13.83	13.89	12.85	12.90	93,455,568	-0.88(-6.38%)
Jul 08, 2013	14.10	14.10	13.62	13.78	54,048,276	-0.28(-1.96%)
Jul 05, 2013	14.02	14.11	13.87	14.05	0	+0.17(+1.20%)
Jul 03, 2013	14.03	14.03	13.86	13.89	0	-0.17(-1.19%)
Jul 02, 2013	13.78	14.07	13.60	14.05	62,296,256	+0.04(+0.28%)
Jul 01, 2013	14.21	14.34	13.93	14.02	34,504,504	-0.06(-0.42%)
Jun 28, 2013	14.04	14.21	13.76	14.07	37,278,464	-0.01(-0.07%)
Jun 27, 2013	14.04	14.27	14.02	14.08	39,418,796	+0.16(+1.16%)
Jun 26, 2013	13.64	14.05	13.62	13.92	45,667,304	+0.42(+3.09%)
Jun 25, 2013	13.49	13.57	13.18	13.50	33,474,652	+0.28(+2.16%)
Jun 24, 2013	13.56	13.62	12.92	13.22	69,429,232	-0.43(-3.17%)
Jun 21, 2013	13.60	13.80	13.46	13.65	74,724,568	+0.36(+2.70%)
Jun 20, 2013	13.24	13.56	12.95	13.29	76,322,408	-0.43(-3.11%)
Jun 19, 2013	13.57	13.86	13.39	13.72	85,392,792	+0.22(+1.60%)
Jun 18, 2013	13.10	13.51	13.07	13.50	58,612,872	+0.50(+3.85%)
Jun 17, 2013	12.92	13.26	12.85	13.00	51,483,292	+0.47(+3.76%)
Jun 14, 2013	12.85	12.92	12.41	12.53	0	-0.15(-1.16%)
Jun 13, 2013	12.31	12.69	12.25	12.68	30,750,638	+0.41(+3.37%)
Jun 12, 2013	12.75	12.89	12.24	12.27	34,807,816	-0.32(-2.51%)
Jun 11, 2013	12.64	12.96	12.40	12.58	50,622,288	-0.14(-1.08%)
Jun 10, 2013	12.41	12.85	12.41	12.72	41,224,720	+0.29(+2.37%)
Jun 07, 2013	12.34	12.49	12.15	12.42	0	+0.29(+2.43%)
Jun 06, 2013	11.96	12.32	11.92	12.13	48,715,588	+0.32(+2.75%)
Jun 05, 2013	11.48	11.92	11.46	11.81	41,634,728	+0.30(+2.65%)
Jun 04, 2013	11.52	11.79	11.44	11.50	26,850,288	-0.02(-0.17%)
Jun 03, 2013	11.53	11.78	11.20	11.52	26,798,164	+0.05(+0.43%)
May 31, 2013	11.62	11.70	11.47	11.47	24,287,810	-0.21(-1.77%)
May 30, 2013	11.60	11.78	11.54	11.68	26,254,564	+0.06(+0.51%)
May 29, 2013	11.48	11.71	11.39	11.62	25,904,964	+0.05(+0.42%)
May 28, 2013	11.53	11.67	11.48	11.57	26,096,360	+0.19(+1.64%)
May 24, 2013	11.10	11.45	11.09	11.38	0	+0.20(+1.76%)
May 23, 2013	10.54	11.28	10.38	11.19	58,202,284	+0.46(+4.30%)
May 22, 2013	11.03	11.47	10.61	10.72	52,744,888	-0.30(-2.76%)
May 21, 2013	11.01	11.12	10.96	11.03	19,305,932	+0.02(+0.18%)
May 20, 2013	11.11	11.20	10.88	11.01	25,107,064	-0.10(-0.88%)
May 17, 2013	10.96	11.22	10.93	11.11	0	+0.25(+2.26%)
May 16, 2013	10.73	11.06	10.73	10.86	36,557,308	+0.19(+1.75%)
May 15, 2013	10.49	10.80	10.44	10.68	0	+0.21(+1.97%)
May 13, 2013	10.56	10.62	10.41	10.47	22,970,838	-0.16(-1.48%)
May 10, 2013	10.41	10.71	10.41	10.63	0	+0.11(+1.02%)
May 09, 2013	10.04	10.56	10.03	10.52	47,514,568	+0.47(+4.65%)
May 08, 2013	9.743	10.08	9.645	10.05	37,719,624	+0.26(+2.66%)
May 07, 2013	9.625	9.802	9.487	9.792	27,377,314	+0.21(+2.15%)
May 06, 2013	9.556	9.762	9.527	9.586	21,479,460	+0.13(+1.35%)
May 03, 2013	9.281	9.527	9.153	9.458	0	+0.30(+3.33%)
May 02, 2013	8.937	9.193	8.908	9.153	27,145,306	+0.12(+1.30%)

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.