Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	11.68	12.00	11.50	11.83	68,524	+0.15(+1.28%)
Jul 30, 2013	11.65	11.77	11.52	11.68	20,019	+0.03(+0.26%)
Jul 29, 2013	11.45	11.69	11.45	11.65	35,215	+0.10(+0.87%)
Jul 26, 2013	11.64	11.64	11.50	11.55	7,189	-0.04(-0.35%)
Jul 25, 2013	11.71	11.71	11.55	11.59	14,111	-0.16(-1.36%)
Jul 24, 2013	11.73	11.79	11.50	11.75	27,331	-0.02(-0.19%)
Jul 23, 2013	11.55	12.04	11.55	11.77	25,056	+0.22(+1.93%)
Jul 22, 2013	11.63	11.74	11.53	11.55	21,257	-0.21(-1.79%)
Jul 19, 2013	11.85	11.85	11.66	11.76	57,751	-0.09(-0.76%)
Jul 18, 2013	11.78	11.88	11.78	11.85	22,823	-0.04(-0.34%)
Jul 17, 2013	12.05	12.05	11.87	11.89	7,386	-0.07(-0.59%)
Jul 16, 2013	12.04	12.04	11.82	11.96	23,665	+0.07(+0.59%)
Jul 15, 2013	11.95	12.01	11.85	11.89	7,489	-0.06(-0.50%)
Jul 12, 2013	11.95	12.04	11.95	11.95	32,668	+0.00(+0.00%)
Jul 11, 2013	11.73	11.95	11.70	11.95	25,381	+0.29(+2.49%)
Jul 10, 2013	11.88	11.88	11.65	11.66	32,602	-0.26(-2.18%)
Jul 09, 2013	11.70	11.94	11.67	11.92	12,924	+0.13(+1.09%)
Jul 08, 2013	11.87	12.01	11.70	11.79	12,504	-0.16(-1.32%)
Jul 05, 2013	12.01	12.17	11.67	11.95	25,030	-0.14(-1.16%)
Jul 03, 2013	12.15	12.15	12.02	12.09	5,574	-0.20(-1.63%)
Jul 02, 2013	12.23	12.54	12.14	12.29	36,943	-0.03(-0.24%)
Jul 01, 2013	12.30	12.59	12.15	12.32	11,004	+0.08(+0.65%)
Jun 28, 2013	12.25	12.25	12.10	12.24	11,992	+0.00(+0.00%)
Jun 27, 2013	12.08	12.37	11.97	12.24	14,749	+0.08(+0.66%)
Jun 26, 2013	11.60	12.25	11.60	12.16	36,754	+0.48(+4.11%)
Jun 25, 2013	11.72	11.81	11.42	11.68	32,323	-0.12(-1.02%)
Jun 24, 2013	11.90	11.95	11.41	11.80	59,897	-0.17(-1.42%)
Jun 21, 2013	12.17	12.20	11.97	11.97	30,418	-0.25(-2.03%)
Jun 20, 2013	12.33	12.33	12.02	12.22	19,831	-0.21(-1.71%)
Jun 19, 2013	12.28	12.48	12.25	12.43	25,596	+0.14(+1.14%)
Jun 18, 2013	12.34	12.38	12.21	12.29	29,178	-0.14(-1.13%)
Jun 17, 2013	12.55	12.69	12.36	12.43	11,063	-0.16(-1.27%)
Jun 14, 2013	12.41	12.63	12.41	12.59	38,725	+0.11(+0.88%)
Jun 13, 2013	12.31	12.50	12.14	12.48	76,522	-0.01(-0.08%)
Jun 12, 2013	12.71	12.92	12.18	12.49	38,883	-0.28(-2.19%)
Jun 11, 2013	12.82	12.82	12.58	12.77	19,688	-0.06(-0.47%)
Jun 10, 2013	13.11	13.24	12.80	12.83	15,752	-0.38(-2.88%)
Jun 07, 2013	13.30	13.30	13.03	13.21	4,796	-0.09(-0.68%)
Jun 06, 2013	12.98	13.30	12.84	13.30	18,613	+0.21(+1.60%)
Jun 05, 2013	12.96	13.15	12.88	13.09	20,033	+0.21(+1.63%)
Jun 04, 2013	12.68	12.95	12.60	12.88	33,593	+0.20(+1.58%)
Jun 03, 2013	12.69	12.90	12.38	12.68	26,857	-0.12(-0.94%)
May 31, 2013	13.19	13.29	12.51	12.80	70,739	-0.36(-2.74%)
May 30, 2013	13.33	13.46	13.09	13.16	23,543	-0.24(-1.79%)
May 29, 2013	13.72	13.72	13.26	13.40	5,677	-0.38(-2.76%)
May 28, 2013	13.75	13.80	13.66	13.78	10,335	-0.02(-0.14%)
May 24, 2013	13.80	13.87	13.76	13.80	17,482	-0.06(-0.43%)
May 23, 2013	13.80	13.87	13.80	13.86	3,302	+0.09(+0.65%)
May 22, 2013	13.81	14.01	13.76	13.77	21,576	-0.09(-0.68%)
May 21, 2013	13.84	13.98	13.84	13.86	6,583	-0.05(-0.33%)
May 20, 2013	13.88	13.99	13.80	13.91	8,162	+0.05(+0.36%)
May 17, 2013	14.07	14.07	13.84	13.86	12,277	-0.14(-1.00%)
May 16, 2013	14.00	14.10	13.87	14.00	8,612	+0.00(+0.00%)
May 15, 2013	14.05	14.16	14.00	14.00	9,591	-0.06(-0.43%)
May 13, 2013	14.07	14.17	14.05	14.06	8,778	-0.01(-0.07%)
May 10, 2013	14.13	14.18	14.06	14.07	9,889	-0.07(-0.50%)
May 09, 2013	14.17	14.17	13.99	14.14	19,819	+0.03(+0.21%)
May 08, 2013	14.07	14.17	14.07	14.11	11,253	-0.04(-0.28%)
May 07, 2013	14.03	14.30	14.03	14.15	10,071	+0.10(+0.71%)
May 06, 2013	14.06	14.17	14.02	14.05	9,530	-0.05(-0.35%)
May 03, 2013	14.22	14.27	14.04	14.10	8,567	-0.17(-1.19%)
May 02, 2013	14.23	14.28	14.15	14.27	4,546	+0.13(+0.92%)

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.