Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.37	14.50	13.95	14.07	0	-0.22(-1.51%)
Aug 29, 2013	14.15	14.63	14.11	14.29	2,847,276	+0.11(+0.79%)
Aug 28, 2013	13.77	14.30	13.75	14.18	4,192,516	+0.36(+2.61%)
Aug 27, 2013	14.49	14.63	13.76	13.82	6,344,975	-1.09(-7.33%)
Aug 26, 2013	15.13	15.44	14.81	14.91	0	-0.12(-0.78%)
Aug 23, 2013	15.31	15.32	14.80	15.03	0	-0.03(-0.22%)
Aug 22, 2013	14.93	15.47	14.89	15.06	5,216,299	+0.37(+2.54%)
Aug 21, 2013	13.88	14.87	13.82	14.69	5,896,171	+0.75(+5.35%)
Aug 20, 2013	13.58	14.03	13.51	13.94	4,013,707	+0.46(+3.45%)
Aug 19, 2013	14.08	14.22	13.48	13.48	4,090,124	-0.50(-3.61%)
Aug 16, 2013	13.54	14.32	13.53	13.98	0	+0.45(+3.34%)
Aug 15, 2013	14.00	14.11	13.47	13.53	6,073,111	-0.85(-5.92%)
Aug 14, 2013	14.56	14.76	14.32	14.38	3,982,666	-0.24(-1.66%)
Aug 13, 2013	14.58	14.92	14.41	14.62	5,775,508	+0.07(+0.49%)
Aug 12, 2013	14.32	14.73	14.21	14.55	4,226,731	+0.09(+0.63%)
Aug 09, 2013	13.99	14.83	13.96	14.46	6,412,062	+0.56(+4.05%)
Aug 08, 2013	13.86	14.34	13.76	13.90	6,745,206	-0.24(-1.67%)
Aug 07, 2013	15.06	15.09	13.50	14.13	14,417,071	-1.55(-9.90%)
Aug 06, 2013	16.24	16.37	15.49	15.68	5,189,468	-0.42(-2.60%)
Aug 05, 2013	15.73	16.34	15.73	16.10	5,439,800	+0.45(+2.89%)
Aug 02, 2013	16.04	16.54	15.62	15.65	9,872,565	+0.00(+0.00%)
Aug 01, 2013	18.08	18.14	15.40	15.65	20,369,082	-2.46(-13.56%)
Jul 31, 2013	18.40	18.43	17.69	18.11	9,962,403	-0.29(-1.60%)
Jul 30, 2013	17.41	18.43	17.16	18.40	8,319,433	+1.27(+7.42%)
Jul 29, 2013	17.05	17.45	17.05	17.13	0	+0.16(+0.93%)
Jul 26, 2013	16.77	17.16	16.74	16.97	0	+0.02(+0.12%)
Jul 25, 2013	16.44	16.97	16.28	16.95	0	+0.41(+2.49%)
Jul 24, 2013	17.13	17.28	16.27	16.54	4,878,073	-0.35(-2.06%)
Jul 23, 2013	17.39	17.67	16.84	16.89	5,035,475	-0.29(-1.68%)
Jul 22, 2013	17.17	17.65	16.71	17.18	0	+0.47(+2.82%)
Jul 19, 2013	16.81	17.07	16.45	16.71	4,291,754	-0.15(-0.89%)
Jul 18, 2013	17.09	17.39	16.80	16.86	4,693,175	-0.03(-0.16%)
Jul 17, 2013	16.99	17.18	16.62	16.88	5,525,961	+0.06(+0.35%)
Jul 16, 2013	17.58	17.85	16.67	16.82	7,623,124	-0.85(-4.82%)
Jul 15, 2013	17.43	18.11	17.36	17.68	7,508,908	+0.68(+4.01%)
Jul 12, 2013	16.60	17.55	16.50	16.99	0	+0.39(+2.37%)
Jul 11, 2013	16.04	16.62	15.92	16.60	8,169,546	+0.99(+6.33%)
Jul 10, 2013	15.27	15.80	15.19	15.61	4,418,640	+0.48(+3.20%)
Jul 09, 2013	15.66	15.88	15.07	15.13	6,664,894	-0.46(-2.98%)
Jul 08, 2013	16.27	16.57	15.30	15.59	9,241,867	-0.41(-2.54%)
Jul 05, 2013	14.74	16.01	14.73	16.00	0	+1.49(+10.24%)
Jul 03, 2013	14.16	14.65	14.12	14.51	0	+0.09(+0.64%)
Jul 02, 2013	14.16	14.70	14.09	14.42	0	+0.41(+2.90%)
Jul 01, 2013	13.75	14.30	13.75	14.01	6,391,264	+0.46(+3.38%)
Jun 28, 2013	13.23	13.88	13.11	13.56	6,552,703	+0.27(+2.02%)
Jun 26, 2013	12.53	13.30	12.46	13.29	6,783,674	+0.91(+7.33%)
Jun 25, 2013	11.97	12.46	11.95	12.38	5,517,249	+0.66(+5.67%)
Jun 24, 2013	11.71	11.90	11.50	11.72	4,963,771	-0.29(-2.45%)
Jun 21, 2013	12.03	12.14	11.47	12.01	6,664,849	+0.27(+2.29%)
Jun 20, 2013	12.27	12.42	11.65	11.74	5,903,608	-0.73(-5.83%)
Jun 19, 2013	12.76	12.84	12.35	12.47	0	-0.31(-2.46%)
Jun 18, 2013	12.58	12.91	12.58	12.78	3,966,730	+0.20(+1.61%)
Jun 17, 2013	12.70	12.93	12.37	12.58	4,434,919	+0.14(+1.11%)
Jun 14, 2013	13.20	13.22	12.18	12.44	0	-0.48(-3.70%)
Jun 13, 2013	12.50	13.06	12.29	12.92	3,964,872	+0.40(+3.19%)
Jun 12, 2013	13.13	13.52	12.38	12.52	5,964,013	-0.62(-4.69%)
Jun 11, 2013	13.65	13.72	12.93	13.14	7,049,006	-0.90(-6.44%)
Jun 10, 2013	12.85	14.18	12.76	14.04	8,713,163	+1.18(+9.17%)
Jun 07, 2013	12.82	13.03	12.58	12.86	0	+0.18(+1.39%)
Jun 06, 2013	12.12	12.69	12.05	12.69	5,620,337	+0.59(+4.87%)
Jun 05, 2013	11.98	12.38	11.93	12.10	0	-0.13(-1.07%)
Jun 04, 2013	12.39	12.88	11.98	12.23	0	-0.12(-0.96%)

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.