Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2013	13.34	13.48	12.65	12.76	2,910,248	-2.55(-16.69%)
Oct 30, 2013	15.80	15.87	15.00	15.31	823,599	-0.42(-2.67%)
Oct 29, 2013	15.73	15.89	15.48	15.73	0	+0.08(+0.51%)
Oct 28, 2013	15.35	15.70	15.25	15.65	0	+0.33(+2.15%)
Oct 25, 2013	15.37	15.55	15.10	15.32	0	-0.04(-0.26%)
Oct 24, 2013	15.65	15.75	15.19	15.36	557,959	-0.24(-1.54%)
Oct 23, 2013	15.39	15.68	15.14	15.60	0	+0.21(+1.36%)
Oct 22, 2013	14.91	15.46	14.74	15.39	493,196	+0.57(+3.85%)
Oct 21, 2013	14.46	14.88	14.43	14.82	371,207	+0.32(+2.21%)
Oct 18, 2013	14.47	14.81	14.31	14.50	747,775	+0.12(+0.83%)
Oct 17, 2013	14.27	14.66	14.21	14.38	315,904	+0.08(+0.56%)
Oct 16, 2013	14.39	14.86	14.22	14.30	736,113	-0.01(-0.07%)
Oct 15, 2013	14.56	14.74	14.19	14.31	624,822	-0.36(-2.45%)
Oct 14, 2013	14.54	14.74	13.97	14.67	1,377,852	-0.08(-0.54%)
Oct 11, 2013	13.80	15.11	13.76	14.75	0	-1.60(-9.79%)
Oct 10, 2013	16.29	16.60	16.04	16.35	445,603	+0.32(+2.00%)
Oct 09, 2013	15.77	16.27	15.53	16.03	0	+0.39(+2.49%)
Oct 08, 2013	15.62	15.80	15.47	15.64	430,044	-0.01(-0.06%)
Oct 07, 2013	15.49	15.81	15.47	15.65	0	-0.09(-0.57%)
Oct 04, 2013	15.26	15.99	15.25	15.74	0	+0.42(+2.74%)
Oct 03, 2013	16.20	16.38	15.26	15.32	0	-0.87(-5.37%)
Oct 02, 2013	16.12	16.31	15.98	16.19	444,608	-0.10(-0.61%)
Oct 01, 2013	16.20	16.34	15.78	16.29	423,353	+0.00(+0.00%)
Sep 27, 2013	16.42	16.58	16.03	16.29	0	-0.27(-1.63%)
Sep 26, 2013	16.45	16.58	16.41	16.56	453,145	+0.23(+1.41%)
Sep 25, 2013	15.89	16.53	15.79	16.33	484,450	+0.52(+3.29%)
Sep 24, 2013	15.33	16.01	15.26	15.81	455,437	+0.55(+3.60%)
Sep 23, 2013	15.18	15.41	14.86	15.26	358,278	+0.05(+0.34%)
Sep 20, 2013	15.68	16.00	15.16	15.21	0	-0.40(-2.56%)
Sep 19, 2013	15.48	15.85	15.47	15.61	198,735	+0.15(+0.97%)
Sep 18, 2013	15.11	15.65	14.96	15.46	0	+0.34(+2.25%)
Sep 17, 2013	14.90	15.21	14.84	15.12	0	+0.22(+1.48%)
Sep 16, 2013	15.39	15.56	14.84	14.90	0	-0.45(-2.93%)
Sep 13, 2013	15.34	15.50	15.31	15.35	0	+0.00(+0.00%)
Sep 12, 2013	15.28	15.45	15.24	15.35	0	+0.11(+0.72%)
Sep 11, 2013	15.00	15.35	14.86	15.24	340,417	+0.18(+1.20%)
Sep 10, 2013	14.83	15.19	14.71	15.06	585,291	+0.35(+2.38%)
Sep 09, 2013	14.58	14.73	14.45	14.71	0	+0.19(+1.31%)
Sep 06, 2013	14.79	14.80	14.36	14.52	0	-0.28(-1.89%)
Sep 05, 2013	14.86	14.91	14.70	14.80	0	-0.04(-0.27%)
Sep 04, 2013	14.56	14.96	14.53	14.84	0	+0.28(+1.92%)
Sep 03, 2013	14.90	14.99	14.39	14.56	0	-0.18(-1.22%)
Aug 30, 2013	15.14	15.14	14.61	14.74	0	-0.41(-2.71%)
Aug 29, 2013	14.67	15.24	14.67	15.15	240,074	+0.45(+3.06%)
Aug 28, 2013	14.82	14.94	14.68	14.70	0	-0.16(-1.08%)
Aug 27, 2013	15.00	15.08	14.79	14.86	501,193	-0.36(-2.37%)
Aug 26, 2013	15.04	15.39	15.01	15.22	0	+0.16(+1.06%)
Aug 23, 2013	15.36	15.41	15.03	15.06	0	-0.17(-1.12%)
Aug 22, 2013	15.00	15.40	15.00	15.23	242,954	+0.27(+1.80%)
Aug 21, 2013	15.30	15.30	14.96	14.96	0	-0.43(-2.79%)
Aug 20, 2013	15.27	15.60	15.24	15.39	363,800	+0.09(+0.59%)
Aug 19, 2013	15.69	15.74	15.30	15.30	384,720	-0.50(-3.16%)
Aug 16, 2013	15.68	16.00	15.68	15.80	0	+0.08(+0.51%)
Aug 15, 2013	16.07	16.17	15.64	15.72	735,551	-0.62(-3.79%)
Aug 14, 2013	16.57	16.57	16.25	16.34	556,651	-0.24(-1.45%)
Aug 13, 2013	15.69	16.59	15.58	16.58	1,366,947	+0.99(+6.35%)
Aug 12, 2013	15.00	15.68	15.00	15.59	936,064	+0.46(+3.04%)
Aug 09, 2013	15.06	15.37	14.74	15.13	1,397,119	+0.08(+0.53%)
Aug 08, 2013	17.75	18.03	14.91	15.05	3,557,321	-4.85(-24.37%)
Aug 07, 2013	20.77	20.77	19.56	19.90	585,300	-0.89(-4.28%)
Aug 06, 2013	20.50	20.98	20.46	20.79	428,144	+0.27(+1.32%)
Aug 05, 2013	20.04	20.64	20.04	20.52	516,993	+0.57(+2.86%)
Aug 02, 2013	19.45	20.51	19.45	19.95	643,885	+0.52(+2.68%)

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.