Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	14.48	14.69	14.39	14.49	218,768	+0.05(+0.35%)
Jul 30, 2013	14.45	14.54	14.43	14.44	76,030	+0.06(+0.42%)
Jul 29, 2013	14.34	14.40	14.34	14.38	52,523	+0.02(+0.14%)
Jul 26, 2013	14.43	14.61	14.34	14.36	131,392	-0.01(-0.07%)
Jul 25, 2013	14.49	14.49	14.36	14.37	126,187	-0.14(-0.96%)
Jul 24, 2013	14.16	14.60	14.00	14.51	674,220	+0.30(+2.11%)
Jul 23, 2013	14.36	14.40	14.17	14.21	1,234,624	-0.12(-0.84%)
Jul 22, 2013	14.49	14.83	14.26	14.33	838,487	-0.50(-3.37%)
Jul 19, 2013	14.87	14.90	14.80	14.83	105,227	-0.16(-1.07%)
Jul 18, 2013	14.97	14.99	14.88	14.99	135,252	-0.08(-0.52%)
Jul 17, 2013	14.85	15.15	14.78	15.07	264,173	+0.21(+1.40%)
Jul 16, 2013	14.86	14.93	14.82	14.86	433,018	-0.10(-0.67%)
Jul 15, 2013	14.97	14.99	14.93	14.96	92,231	+0.00(+0.00%)
Jul 12, 2013	15.05	15.06	14.94	14.96	153,195	+0.00(+0.00%)
Jul 11, 2013	14.94	15.04	14.93	14.96	851,445	-0.44(-2.86%)
Jul 10, 2013	15.35	15.43	15.21	15.40	144,032	-0.02(-0.13%)
Jul 09, 2013	15.49	15.50	15.40	15.42	222,005	-0.15(-1.00%)
Jul 08, 2013	15.67	15.67	15.56	15.57	77,114	-0.19(-1.17%)
Jul 05, 2013	15.75	15.93	15.74	15.76	221,993	+0.35(+2.27%)
Jul 03, 2013	15.41	15.41	15.28	15.41	104,085	-0.07(-0.45%)
Jul 02, 2013	15.32	15.52	15.32	15.48	143,439	+0.12(+0.78%)
Jul 01, 2013	15.50	15.57	15.21	15.36	554,443	-0.26(-1.66%)
Jun 28, 2013	16.04	16.09	15.60	15.62	394,289	-0.11(-0.70%)
Jun 26, 2013	15.57	15.75	15.56	15.73	585,907	+0.53(+3.49%)
Jun 25, 2013	15.18	15.26	15.15	15.20	122,326	+0.05(+0.33%)
Jun 24, 2013	15.11	15.21	15.08	15.15	185,236	+0.12(+0.80%)
Jun 21, 2013	15.01	15.08	14.99	15.03	191,726	-0.16(-1.05%)
Jun 20, 2013	15.01	15.20	14.89	15.19	302,640	+0.73(+5.05%)
Jun 19, 2013	14.24	14.47	14.21	14.46	178,849	+0.17(+1.19%)
Jun 18, 2013	14.24	14.35	14.20	14.29	134,262	+0.17(+1.24%)
Jun 17, 2013	14.10	14.15	14.10	14.12	93,557	+0.06(+0.46%)
Jun 14, 2013	14.09	14.12	14.05	14.05	73,991	-0.08(-0.57%)
Jun 13, 2013	14.17	14.22	14.08	14.13	355,079	+0.06(+0.43%)
Jun 12, 2013	14.20	14.22	14.02	14.07	178,450	-0.11(-0.78%)
Jun 11, 2013	14.28	14.28	14.16	14.18	128,774	+0.07(+0.50%)
Jun 10, 2013	14.16	14.19	14.08	14.11	95,915	-0.06(-0.42%)
Jun 07, 2013	14.08	14.19	14.04	14.17	270,638	+0.34(+2.46%)
Jun 06, 2013	13.95	13.99	13.72	13.83	306,706	-0.10(-0.72%)
Jun 05, 2013	13.94	13.99	13.86	13.93	271,475	-0.04(-0.29%)
Jun 04, 2013	13.97	14.07	13.96	13.97	164,140	+0.12(+0.87%)
Jun 03, 2013	14.10	14.10	13.79	13.85	262,206	-0.27(-1.91%)
May 31, 2013	13.93	14.15	13.91	14.12	213,556	+0.28(+2.02%)
May 30, 2013	13.89	13.89	13.81	13.84	323,193	-0.17(-1.21%)
May 29, 2013	14.09	14.12	14.01	14.01	64,488	-0.13(-0.92%)
May 28, 2013	14.13	14.20	13.80	14.14	605,141	+0.03(+0.21%)
May 24, 2013	14.08	14.13	14.05	14.11	58,495	+0.06(+0.43%)
May 23, 2013	14.05	14.17	14.03	14.05	215,909	-0.25(-1.75%)
May 22, 2013	14.08	14.37	13.84	14.30	390,503	+0.09(+0.63%)
May 21, 2013	14.28	14.34	14.14	14.21	394,160	+0.21(+1.50%)
May 20, 2013	15.10	15.10	13.98	14.00	559,796	-0.38(-2.64%)
May 17, 2013	14.17	14.38	14.16	14.38	2,903,729	+0.28(+1.99%)
May 16, 2013	14.19	14.19	14.06	14.10	234,632	+0.06(+0.43%)
May 15, 2013	13.87	14.07	13.83	14.04	247,001	+0.35(+2.56%)
May 13, 2013	13.69	13.71	13.64	13.69	156,686	+0.11(+0.80%)
May 10, 2013	13.71	13.79	13.57	13.58	649,507	+0.11(+0.82%)
May 09, 2013	13.41	13.48	13.33	13.47	135,745	+0.16(+1.20%)
May 08, 2013	13.38	13.40	13.29	13.31	123,342	-0.18(-1.33%)
May 07, 2013	13.51	13.60	13.49	13.49	124,789	+0.16(+1.20%)
May 06, 2013	13.32	13.38	13.30	13.33	131,162	-0.02(-0.15%)
May 03, 2013	13.37	13.40	13.33	13.35	102,810	-0.01(-0.09%)
May 02, 2013	13.34	13.39	13.31	13.36	204,922	-0.08(-0.58%)

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.