Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013		11.25	11.25	11.25	0	-0.04(-0.35%)
Aug 29, 2013	11.36	11.38	11.24	11.29	969,613	-0.10(-0.88%)
Aug 28, 2013	11.18	11.39	11.18	11.39	954,156	+0.21(+1.88%)
Aug 27, 2013	11.31	11.37	11.16	11.18	948,629	-0.07(-0.62%)
Aug 26, 2013	11.28	11.38	11.22	11.25	643,143	-0.04(-0.35%)
Aug 23, 2013	11.24	11.31	11.15	11.29	872,288	+0.07(+0.62%)
Aug 22, 2013	11.13	11.25	11.08	11.22	2,143,695	+0.12(+1.08%)
Aug 21, 2013	11.04	11.18	11.03	11.10	1,496,113	+0.01(+0.09%)
Aug 20, 2013	10.98	11.14	10.97	11.09	1,630,914	+0.11(+1.00%)
Aug 19, 2013	11.22	11.33	10.98	10.98	1,063,970	-0.32(-2.83%)
Aug 16, 2013	11.07	11.45	11.04	11.30	2,354,407	+0.21(+1.89%)
Aug 15, 2013	10.92	11.14	10.82	11.09	2,319,511	+0.17(+1.56%)
Aug 14, 2013	11.10	11.11	10.68	10.92	5,262,826	-0.19(-1.71%)
Aug 13, 2013	11.39	11.44	11.04	11.11	4,216,032	-0.32(-2.80%)
Aug 12, 2013	11.46	11.60	11.37	11.43	785,227	-0.13(-1.12%)
Aug 09, 2013	11.55	11.60	11.44	11.56	1,317,281	+0.04(+0.35%)
Aug 08, 2013	11.44	11.58	11.40	11.52	1,488,647	+0.09(+0.79%)
Aug 07, 2013	11.27	11.47	11.27	11.43	1,408,464	+0.02(+0.18%)
Aug 06, 2013	11.40	11.64	11.37	11.41	1,868,167	-0.23(-1.98%)
Aug 02, 2013		11.64	11.64	11.64	0	+0.04(+0.34%)
Aug 01, 2013	11.83	11.85	11.55	11.60	2,054,480	-0.04(-0.34%)
Jul 31, 2013	11.79	11.94	11.51	11.64	4,539,700	-0.30(-2.51%)
Jul 30, 2013	11.90	11.97	11.81	11.94	1,884,416	+0.08(+0.67%)
Jul 29, 2013	12.01	12.05	11.84	11.86	945,449	-0.19(-1.58%)
Jul 26, 2013	12.17	12.23	12.01	12.05	4,440,667	-0.16(-1.31%)
Jul 25, 2013	12.10	12.29	12.09	12.21	2,060,064	+0.05(+0.41%)
Jul 24, 2013	12.24	12.28	12.12	12.16	5,224,584	-0.06(-0.49%)
Jul 23, 2013	12.04	12.25	12.01	12.22	2,228,878	+0.21(+1.75%)
Jul 22, 2013	12.05	12.15	11.98	12.01	4,685,338	-0.06(-0.50%)
Jul 19, 2013	11.88	12.11	11.77	12.07	7,818,339	+0.29(+2.46%)
Jul 18, 2013	11.75	11.82	11.70	11.78	3,823,658	-0.05(-0.42%)
Jul 17, 2013	11.83	11.96	11.78	11.83	2,681,077	-0.02(-0.17%)
Jul 16, 2013	12.04	12.04	11.84	11.85	1,552,907	-0.14(-1.17%)
Jul 15, 2013	11.86	12.03	11.86	11.99	1,288,684	+0.09(+0.76%)
Jul 12, 2013	12.05	12.05	11.83	11.90	3,356,718	-0.08(-0.67%)
Jul 11, 2013	12.27	12.32	11.95	11.98	4,247,011	-0.22(-1.80%)
Jul 10, 2013	12.21	12.33	12.11	12.20	1,792,850	-0.05(-0.41%)
Jul 09, 2013	12.23	12.26	12.11	12.25	1,703,630	+0.04(+0.33%)
Jul 08, 2013	12.20	12.25	12.15	12.21	1,115,372	+0.06(+0.49%)
Jul 05, 2013	12.12	12.20	12.00	12.15	920,739	+0.05(+0.41%)
Jul 04, 2013	12.10	12.15	12.00	12.10	269,182	+0.03(+0.25%)
Jul 03, 2013	12.19	12.19	11.93	12.07	1,083,501	-0.10(-0.82%)
Jul 02, 2013	12.04	12.19	12.04	12.17	1,379,834	+0.17(+1.42%)
Jun 28, 2013		12.00	12.00	12.00	0	+0.01(+0.08%)
Jun 27, 2013	12.05	12.17	11.98	11.99	1,343,395	-0.03(-0.25%)
Jun 26, 2013	12.19	12.33	12.01	12.02	1,939,920	-0.16(-1.31%)
Jun 25, 2013	11.97	12.21	11.90	12.18	2,308,592	+0.27(+2.27%)
Jun 24, 2013	11.84	12.04	11.74	11.91	2,527,776	-0.08(-0.67%)
Jun 21, 2013	11.93	12.05	11.83	11.99	5,710,744	+0.16(+1.35%)
Jun 20, 2013	11.97	12.00	11.76	11.83	3,274,161	-0.29(-2.39%)
Jun 19, 2013	11.98	12.15	11.94	12.12	2,437,392	+0.07(+0.58%)
Jun 18, 2013	11.94	12.17	11.90	12.05	1,191,099	+0.21(+1.77%)
Jun 17, 2013	11.78	11.98	11.75	11.84	1,614,776	+0.21(+1.81%)
Jun 14, 2013	11.75	11.83	11.60	11.63	7,345,656	-0.16(-1.36%)
Jun 13, 2013	11.55	11.80	11.54	11.79	3,043,317	+0.17(+1.46%)
Jun 12, 2013	11.80	11.87	11.56	11.62	1,214,656	-0.14(-1.19%)
Jun 11, 2013	11.90	11.96	11.74	11.76	4,616,001	-0.15(-1.26%)
Jun 10, 2013	11.83	12.04	11.76	11.91	2,823,677	+0.06(+0.51%)
Jun 07, 2013	11.71	11.86	11.62	11.85	1,298,906	+0.06(+0.51%)
Jun 06, 2013	11.75	11.94	11.68	11.79	1,712,946	-0.07(-0.59%)
Jun 05, 2013	12.00	12.09	11.82	11.86	3,617,095	-0.26(-2.15%)
Jun 04, 2013	11.88	12.16	11.87	12.12	2,410,151	+0.22(+1.85%)

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.