Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	13.34	13.42	13.05	13.32	0	+0.00(+0.00%)
Aug 29, 2013	12.98	13.48	12.98	13.32	24,170,518	+0.32(+2.49%)
Aug 28, 2013	12.93	13.10	12.82	12.99	36,779,764	+0.06(+0.46%)
Aug 27, 2013	13.31	13.34	12.81	12.93	40,635,188	-0.59(-4.36%)
Aug 26, 2013	13.64	13.66	13.46	13.52	16,630,478	-0.08(-0.58%)
Aug 23, 2013	13.65	13.67	13.47	13.60	0	+0.00(+0.00%)
Aug 22, 2013	13.49	13.82	13.48	13.60	15,373,487	+0.23(+1.69%)
Aug 21, 2013	13.55	13.64	13.31	13.37	30,258,996	-0.17(-1.23%)
Aug 20, 2013	13.55	13.65	13.39	13.54	24,846,148	+0.00(+0.00%)
Aug 19, 2013	13.74	13.77	13.51	13.54	25,961,370	-0.20(-1.46%)
Aug 16, 2013	13.90	14.08	13.74	13.74	0	-0.12(-0.88%)
Aug 15, 2013	14.14	14.14	13.71	13.87	54,531,140	-0.68(-4.66%)
Aug 14, 2013	14.54	14.79	14.30	14.54	48,297,576	-0.15(-1.00%)
Aug 13, 2013	13.88	14.70	13.82	14.69	86,037,696	+1.12(+8.24%)
Aug 12, 2013	13.69	13.88	13.51	13.57	35,957,012	-0.16(-1.14%)
Aug 09, 2013	13.49	14.25	13.48	13.73	65,863,212	+0.04(+0.29%)
Aug 08, 2013	13.55	13.79	13.36	13.69	40,192,532	+0.14(+1.01%)
Aug 07, 2013	13.74	13.78	13.35	13.55	35,397,992	-0.32(-2.33%)
Aug 06, 2013	13.89	13.97	13.68	13.88	29,570,814	-0.03(-0.24%)
Aug 05, 2013	13.26	13.91	13.25	13.91	44,575,864	+0.66(+4.99%)
Aug 02, 2013	13.25	13.35	13.08	13.25	27,006,416	-0.07(-0.55%)
Aug 01, 2013	13.13	13.37	13.05	13.32	33,385,842	+0.33(+2.53%)
Jul 31, 2013	12.43	13.04	12.41	12.99	45,909,996	+0.63(+5.08%)
Jul 30, 2013	12.27	12.46	12.08	12.36	49,690,280	+0.13(+1.04%)
Jul 29, 2013	12.43	12.63	12.16	12.24	41,566,344	-0.12(-0.95%)
Jul 26, 2013	12.82	12.85	12.28	12.35	0	-0.69(-5.27%)
Jul 25, 2013	12.71	13.17	12.56	13.04	43,507,420	+0.18(+1.41%)
Jul 24, 2013	13.54	13.57	12.84	12.86	47,568,484	-0.52(-3.92%)
Jul 23, 2013	13.63	13.80	13.36	13.38	39,429,568	-0.19(-1.37%)
Jul 22, 2013	13.45	13.65	13.47	13.57	24,790,350	+0.10(+0.73%)
Jul 19, 2013	13.41	13.47	13.19	13.47	28,263,750	+0.04(+0.29%)
Jul 18, 2013	13.53	13.60	13.37	13.43	39,425,072	+0.12(+0.92%)
Jul 17, 2013	13.20	13.46	13.11	13.31	33,143,956	+0.18(+1.38%)
Jul 16, 2013	12.91	13.16	12.85	13.13	43,688,964	+0.30(+2.37%)
Jul 15, 2013	12.52	12.94	12.41	12.83	31,493,688	+0.37(+2.99%)
Jul 12, 2013	12.50	12.61	12.33	12.45	0	-0.01(-0.08%)
Jul 11, 2013	12.63	12.64	12.24	12.46	53,196,516	+0.15(+1.20%)
Jul 10, 2013	12.69	12.99	12.23	12.31	91,467,472	-0.57(-4.45%)
Jul 09, 2013	13.82	13.88	12.84	12.89	93,537,312	-0.88(-6.38%)
Jul 08, 2013	14.09	14.09	13.61	13.77	54,095,548	-0.27(-1.96%)
Jul 05, 2013	14.00	14.10	13.86	14.04	0	+0.17(+1.20%)
Jul 03, 2013	14.02	14.02	13.85	13.88	0	-0.17(-1.19%)
Jul 02, 2013	13.77	14.06	13.59	14.04	62,350,740	+0.04(+0.28%)
Jul 01, 2013	14.20	14.33	13.91	14.00	34,534,684	-0.06(-0.42%)
Jun 28, 2013	14.03	14.20	13.75	14.06	37,311,068	-0.01(-0.07%)
Jun 27, 2013	14.03	14.26	14.00	14.07	39,453,272	+0.16(+1.16%)
Jun 26, 2013	13.63	14.04	13.61	13.91	45,707,248	+0.42(+3.09%)
Jun 25, 2013	13.48	13.56	13.16	13.49	33,503,930	+0.28(+2.15%)
Jun 24, 2013	13.55	13.61	12.91	13.21	69,489,960	-0.43(-3.17%)
Jun 21, 2013	13.59	13.79	13.44	13.64	74,789,920	+0.36(+2.70%)
Jun 20, 2013	13.23	13.55	12.94	13.28	76,389,168	-0.43(-3.11%)
Jun 19, 2013	13.56	13.85	13.38	13.71	85,467,480	+0.22(+1.60%)
Jun 18, 2013	13.09	13.50	13.06	13.49	58,664,136	+0.50(+3.85%)
Jun 17, 2013	12.91	13.25	12.84	12.99	51,528,320	+0.47(+3.76%)
Jun 14, 2013	12.84	12.91	12.40	12.52	0	-0.15(-1.16%)
Jun 13, 2013	12.30	12.68	12.24	12.67	30,777,532	+0.41(+3.37%)
Jun 12, 2013	12.74	12.87	12.23	12.26	34,838,260	-0.31(-2.51%)
Jun 11, 2013	12.63	12.95	12.39	12.57	50,666,564	-0.14(-1.08%)
Jun 10, 2013	12.40	12.84	12.40	12.71	41,260,776	+0.29(+2.37%)
Jun 07, 2013	12.32	12.48	12.14	12.41	0	+0.29(+2.43%)
Jun 06, 2013	11.95	12.31	11.91	12.12	48,758,196	+0.32(+2.75%)
Jun 05, 2013	11.47	11.91	11.45	11.79	41,671,144	+0.30(+2.65%)
Jun 04, 2013	11.51	11.78	11.43	11.49	26,873,772	-0.02(-0.17%)

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.