Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	13.93	14.02	13.87	13.91	3,559,588	-0.04(-0.26%)
Jul 30, 2013	13.99	13.99	13.91	13.94	1,606,485	+0.04(+0.26%)
Jul 29, 2013	13.93	13.93	13.87	13.91	2,268,999	-0.09(-0.68%)
Jul 26, 2013	13.89	14.01	13.85	14.00	5,323,140	+0.01(+0.05%)
Jul 25, 2013	13.94	14.01	13.88	13.99	4,005,914	+0.02(+0.16%)
Jul 24, 2013	13.99	14.02	13.91	13.97	5,040,722	+0.05(+0.36%)
Jul 23, 2013	13.92	13.96	13.87	13.92	3,642,738	+0.20(+1.48%)
Jul 22, 2013	13.63	13.73	13.61	13.72	2,697,713	+0.12(+0.85%)
Jul 19, 2013	13.61	13.63	13.54	13.60	3,132,218	+0.04(+0.27%)
Jul 18, 2013	13.58	13.62	13.55	13.56	2,153,673	-0.05(-0.37%)
Jul 17, 2013	13.65	13.69	13.61	13.61	2,314,381	-0.07(-0.48%)
Jul 16, 2013	13.64	13.68	13.60	13.68	2,444,835	+0.01(+0.05%)
Jul 15, 2013	13.61	13.68	13.59	13.67	2,238,967	+0.00(+0.00%)
Jul 12, 2013	13.67	13.69	13.62	13.67	1,626,901	-0.20(-1.41%)
Jul 11, 2013	13.77	13.87	13.72	13.87	3,472,665	+0.46(+3.41%)
Jul 10, 2013	13.47	13.52	13.40	13.41	2,559,612	+0.03(+0.22%)
Jul 09, 2013	13.35	13.43	13.34	13.38	4,137,139	+0.16(+1.21%)
Jul 08, 2013	13.21	13.29	13.18	13.22	2,555,169	-0.04(-0.33%)
Jul 05, 2013	13.35	13.40	13.21	13.27	2,579,427	+0.08(+0.61%)
Jul 03, 2013	13.17	13.25	13.13	13.19	1,679,509	-0.11(-0.82%)
Jul 02, 2013	13.36	13.43	13.22	13.30	2,323,000	+0.01(+0.11%)
Jul 01, 2013	13.40	13.42	13.23	13.28	2,053,981	-0.03(-0.25%)
Jun 28, 2013	13.35	13.38	13.27	13.31	2,465,173	+0.01(+0.08%)
Jun 27, 2013	13.34	13.36	13.26	13.30	2,835,095	+0.06(+0.48%)
Jun 26, 2013	13.22	13.30	13.20	13.24	3,116,542	+0.21(+1.58%)
Jun 25, 2013	12.98	13.08	12.94	13.03	3,830,053	+0.23(+1.83%)
Jun 24, 2013	12.82	12.86	12.64	12.80	20,390,006	-0.20(-1.53%)
Jun 21, 2013	13.13	13.13	12.84	13.00	11,841,921	+0.02(+0.16%)
Jun 20, 2013	13.25	13.33	12.81	12.98	14,607,005	-0.57(-4.24%)
Jun 19, 2013	13.74	13.77	13.54	13.55	5,560,023	-0.28(-2.05%)
Jun 18, 2013	13.76	13.87	13.76	13.84	6,003,050	+0.13(+0.98%)
Jun 17, 2013	13.74	13.78	13.66	13.70	3,824,973	+0.26(+1.95%)
Jun 14, 2013	13.48	13.52	13.42	13.44	9,771,963	-0.14(-1.04%)
Jun 13, 2013	13.35	13.63	13.35	13.58	7,565,171	+0.24(+1.81%)
Jun 12, 2013	13.34	13.38	13.18	13.34	16,673,677	+0.02(+0.16%)
Jun 11, 2013	13.34	13.39	13.29	13.32	5,591,655	-0.21(-1.52%)
Jun 10, 2013	13.65	13.65	13.51	13.52	5,355,011	-0.11(-0.78%)
Jun 07, 2013	13.60	13.64	13.47	13.63	91,101,096	-0.04(-0.31%)
Jun 06, 2013	13.59	13.68	13.52	13.67	11,772,178	+0.05(+0.36%)
Jun 05, 2013	13.86	13.88	13.62	13.62	9,967,789	-0.43(-3.03%)
Jun 04, 2013	14.13	14.14	13.99	14.05	2,492,218	-0.08(-0.55%)
Jun 03, 2013	14.07	14.15	14.01	14.13	3,855,288	+0.14(+1.02%)
May 31, 2013	14.14	14.18	13.96	13.98	4,090,442	-0.16(-1.10%)
May 30, 2013	14.15	14.20	14.10	14.14	3,314,581	-0.12(-0.85%)
May 29, 2013	14.25	14.32	14.21	14.26	4,826,794	-0.28(-1.95%)
May 28, 2013	14.63	14.66	14.53	14.54	4,253,484	+0.16(+1.13%)
May 24, 2013	14.44	14.45	14.35	14.38	5,555,745	-0.10(-0.69%)
May 23, 2013	14.44	14.54	14.35	14.48	8,392,405	-0.27(-1.83%)
May 22, 2013	14.84	14.91	14.71	14.75	3,931,122	-0.16(-1.05%)
May 21, 2013	14.86	14.92	14.83	14.91	4,682,138	+0.01(+0.05%)
May 20, 2013	14.89	14.91	14.86	14.90	3,359,551	+0.13(+0.91%)
May 17, 2013	14.69	14.77	14.67	14.77	1,623,474	+0.11(+0.73%)
May 16, 2013	14.67	14.71	14.63	14.66	1,596,192	-0.05(-0.34%)
May 15, 2013	14.62	14.73	14.60	14.71	4,429,513	+0.06(+0.44%)
May 13, 2013	14.64	14.66	14.60	14.64	2,189,546	-0.11(-0.72%)
May 10, 2013	14.69	14.76	14.69	14.75	2,289,160	+0.07(+0.48%)
May 09, 2013	14.68	14.74	14.66	14.68	4,770,520	-0.08(-0.53%)
May 08, 2013	14.74	14.77	14.71	14.76	4,564,341	+0.01(+0.10%)
May 07, 2013	14.68	14.78	14.68	14.74	5,134,596	+0.13(+0.87%)
May 06, 2013	14.55	14.64	14.55	14.62	2,080,669	+0.07(+0.49%)
May 03, 2013	14.50	14.59	14.47	14.54	2,982,655	+0.13(+0.89%)
May 02, 2013	14.42	14.45	14.36	14.42	5,623,653	+0.05(+0.35%)

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.