Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.59	12.75	12.44	12.53	0	-0.07(-0.56%)
Aug 29, 2013	12.35	12.70	12.35	12.60	978,873	+0.22(+1.78%)
Aug 28, 2013	12.24	12.39	12.07	12.38	682,480	+0.12(+0.98%)
Aug 27, 2013	12.65	12.73	12.11	12.26	1,324,255	-0.52(-4.07%)
Aug 26, 2013	12.41	12.95	12.35	12.78	0	+0.36(+2.90%)
Aug 23, 2013	12.36	12.53	12.20	12.42	0	+0.02(+0.16%)
Aug 22, 2013	12.23	12.54	12.06	12.40	755,213	+0.17(+1.39%)
Aug 21, 2013	12.26	12.41	12.00	12.23	1,249,909	-0.10(-0.81%)
Aug 20, 2013	12.07	12.58	12.03	12.33	1,574,381	+0.24(+1.99%)
Aug 19, 2013	12.29	12.49	11.97	12.09	1,529,295	-0.19(-1.55%)
Aug 16, 2013	12.51	12.65	12.28	12.28	0	-0.23(-1.84%)
Aug 15, 2013	12.77	12.86	12.49	12.51	1,772,435	-0.33(-2.57%)
Aug 14, 2013	12.75	12.87	12.52	12.84	1,646,137	+0.08(+0.63%)
Aug 13, 2013	12.96	13.05	12.41	12.76	2,905,893	-0.23(-1.77%)
Aug 12, 2013	13.68	13.74	12.95	12.99	2,626,891	-0.64(-4.70%)
Aug 09, 2013	14.10	14.14	13.60	13.63	1,473,215	-0.53(-3.74%)
Aug 08, 2013	14.07	14.16	13.58	14.16	2,156,539	+0.11(+0.78%)
Aug 07, 2013	14.01	14.50	13.78	14.05	3,650,686	-0.68(-4.62%)
Aug 06, 2013	14.70	14.85	14.52	14.73	2,154,320	-0.08(-0.54%)
Aug 05, 2013	14.95	14.98	14.43	14.81	1,719,547	-0.17(-1.13%)
Aug 02, 2013	14.87	15.15	14.41	14.98	2,359,198	-0.01(-0.07%)
Aug 01, 2013	14.92	15.08	14.89	14.99	2,397,491	+0.17(+1.15%)
Jul 31, 2013	14.86	15.00	14.61	14.82	0	+0.03(+0.20%)
Jul 30, 2013	14.49	14.94	14.04	14.79	0	+0.39(+2.71%)
Jul 29, 2013	14.05	14.65	14.03	14.40	0	+0.32(+2.27%)
Jul 26, 2013	13.54	14.27	13.34	14.08	0	+0.38(+2.77%)
Jul 25, 2013	13.32	13.71	13.24	13.70	0	+0.30(+2.24%)
Jul 24, 2013	13.75	13.84	13.28	13.40	0	-0.34(-2.47%)
Jul 23, 2013	13.92	14.14	13.65	13.74	2,543,349	-0.43(-3.03%)
Jul 22, 2013	13.71	14.34	13.69	14.17	3,058,532	+0.50(+3.66%)
Jul 19, 2013	15.19	15.22	13.60	13.67	6,432,137	-1.24(-8.32%)
Jul 18, 2013	14.63	14.92	14.46	14.91	1,873,982	+0.35(+2.40%)
Jul 17, 2013	14.43	14.80	14.31	14.56	1,755,128	+0.16(+1.11%)
Jul 16, 2013	14.46	14.89	14.40	14.40	0	-0.09(-0.62%)
Jul 15, 2013	14.11	14.93	14.11	14.49	0	-0.21(-1.43%)
Jul 12, 2013	14.18	15.40	13.83	14.70	0	+0.46(+3.23%)
Jul 11, 2013	13.88	14.26	13.65	14.24	4,987,285	+0.70(+5.17%)
Jul 10, 2013	12.59	13.56	12.56	13.54	0	+0.88(+6.95%)
Jul 09, 2013	12.66	13.30	12.51	12.66	0	+0.12(+0.96%)
Jul 08, 2013	12.39	12.60	12.28	12.54	0	+0.16(+1.29%)
Jul 05, 2013	12.46	12.46	12.01	12.38	0	+0.07(+0.57%)
Jul 03, 2013	12.58	12.61	12.12	12.31	0	-0.27(-2.15%)
Jul 02, 2013	12.57	12.74	12.24	12.58	0	+0.17(+1.37%)
Jul 01, 2013	12.95	13.07	12.33	12.41	2,472,779	-0.17(-1.35%)
Jun 28, 2013	12.45	12.83	12.15	12.58	2,248,747	+0.10(+0.80%)
Jun 27, 2013	12.95	13.00	12.22	12.48	2,863,915	-0.39(-3.03%)
Jun 26, 2013	12.58	12.99	12.45	12.87	0	+0.30(+2.39%)
Jun 25, 2013	13.02	13.05	12.42	12.57	0	-0.45(-3.46%)
Jun 24, 2013	13.68	13.74	12.79	13.02	0	-0.82(-5.92%)
Jun 21, 2013	13.69	14.06	13.53	13.84	2,964,306	+0.15(+1.10%)
Jun 20, 2013	14.15	14.28	13.52	13.69	2,375,215	-0.50(-3.52%)
Jun 19, 2013	14.25	14.90	13.74	14.19	5,863,842	+0.43(+3.12%)
Jun 18, 2013	14.00	14.07	13.65	13.76	0	-0.25(-1.78%)
Jun 17, 2013	13.94	14.23	13.82	14.01	0	+0.20(+1.45%)
Jun 14, 2013	13.97	14.28	13.75	13.81	0	-0.14(-1.00%)
Jun 13, 2013	14.00	14.40	13.67	13.95	1,438,815	-0.06(-0.43%)
Jun 12, 2013	14.65	14.99	13.95	14.01	1,760,615	-0.59(-4.04%)
Jun 11, 2013	13.91	14.88	13.77	14.60	2,009,083	+0.46(+3.25%)
Jun 10, 2013	14.27	14.27	13.99	14.14	0	-0.12(-0.84%)
Jun 07, 2013	14.14	14.38	14.02	14.26	0	+0.16(+1.13%)
Jun 06, 2013	14.13	14.15	13.65	14.10	1,016,373	-0.07(-0.49%)
Jun 05, 2013	14.53	14.57	13.86	14.17	0	-0.43(-2.95%)
Jun 04, 2013	15.35	15.35	14.45	14.60	0	-0.50(-3.31%)

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.