Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.69	11.93	11.32	11.54	0	-0.19(-1.62%)
Aug 29, 2013	11.47	11.82	10.82	11.73	223,743	+0.21(+1.82%)
Aug 28, 2013	11.27	11.59	11.07	11.52	0	+0.31(+2.77%)
Aug 27, 2013	11.68	11.68	10.97	11.21	278,479	-0.54(-4.60%)
Aug 26, 2013	11.64	11.79	11.63	11.75	0	+0.14(+1.21%)
Aug 23, 2013	11.50	11.63	11.42	11.61	0	+0.12(+1.04%)
Aug 22, 2013	11.48	11.73	11.36	11.49	105,518	+0.05(+0.44%)
Aug 21, 2013	11.59	11.62	11.31	11.44	0	-0.15(-1.29%)
Aug 20, 2013	11.57	11.78	11.50	11.59	146,798	+0.07(+0.61%)
Aug 19, 2013	11.74	11.82	11.46	11.52	223,660	-0.27(-2.29%)
Aug 16, 2013	11.61	11.92	11.41	11.79	0	+0.27(+2.34%)
Aug 15, 2013	11.55	11.66	11.38	11.52	255,827	-0.22(-1.87%)
Aug 14, 2013	11.91	12.05	11.57	11.74	241,310	-0.23(-1.92%)
Aug 13, 2013	12.15	12.18	11.82	11.97	315,089	-0.21(-1.72%)
Aug 12, 2013	12.04	12.18	11.81	12.18	236,240	+0.04(+0.33%)
Aug 09, 2013	12.49	12.55	12.09	12.14	218,111	-0.37(-2.96%)
Aug 08, 2013	12.52	12.63	12.24	12.51	133,352	+0.05(+0.40%)
Aug 07, 2013	12.50	12.54	12.29	12.46	128,740	-0.05(-0.40%)
Aug 06, 2013	12.77	12.90	12.49	12.51	153,325	-0.32(-2.49%)
Aug 05, 2013	12.46	12.86	12.46	12.83	149,656	+0.29(+2.31%)
Aug 02, 2013	12.46	12.56	12.37	12.54	206,954	+0.01(+0.08%)
Aug 01, 2013	12.70	12.85	12.38	12.53	424,089	-0.30(-2.34%)
Jul 31, 2013	13.06	13.09	12.80	12.83	0	-0.17(-1.31%)
Jul 30, 2013	13.22	13.33	12.93	13.00	0	-0.13(-0.99%)
Jul 29, 2013	13.30	13.43	13.11	13.13	0	-0.17(-1.28%)
Jul 26, 2013	13.36	13.61	13.28	13.30	0	-0.18(-1.34%)
Jul 25, 2013	13.30	13.63	13.30	13.48	0	+0.17(+1.28%)
Jul 24, 2013	13.44	13.53	13.27	13.31	0	-0.13(-0.97%)
Jul 23, 2013	13.37	13.62	13.37	13.44	0	+0.08(+0.60%)
Jul 22, 2013	13.32	13.41	13.20	13.36	0	+0.02(+0.15%)
Jul 19, 2013	13.51	13.57	13.20	13.34	0	-0.20(-1.48%)
Jul 18, 2013	13.74	13.80	13.51	13.54	0	-0.20(-1.46%)
Jul 17, 2013	13.45	13.80	13.45	13.74	71,942	+0.32(+2.38%)
Jul 16, 2013	13.76	13.76	13.39	13.42	0	-0.30(-2.19%)
Jul 15, 2013	13.71	13.86	13.63	13.72	0	-0.01(-0.07%)
Jul 12, 2013	13.49	13.85	13.49	13.73	0	+0.18(+1.33%)
Jul 11, 2013	13.51	13.55	13.40	13.55	0	+0.11(+0.82%)
Jul 10, 2013	13.29	13.48	13.10	13.44	0	+0.10(+0.75%)
Jul 09, 2013	13.28	13.34	13.21	13.34	0	+0.13(+0.98%)
Jul 08, 2013	13.33	13.48	13.03	13.21	0	-0.10(-0.75%)
Jul 05, 2013	13.55	13.59	13.10	13.31	0	-0.04(-0.30%)
Jul 03, 2013	13.24	13.36	13.05	13.35	0	+0.01(+0.07%)
Jul 02, 2013	13.45	13.59	12.99	13.34	0	-0.14(-1.04%)
Jul 01, 2013	13.48	13.50	13.13	13.48	0	+0.23(+1.74%)
Jun 28, 2013	13.34	13.56	12.75	13.25	1,169,706	+0.15(+1.15%)
Jun 26, 2013	13.15	13.23	12.87	13.10	0	-0.02(-0.15%)
Jun 25, 2013	13.21	13.29	12.74	13.12	0	-0.12(-0.91%)
Jun 24, 2013	13.75	13.82	13.19	13.24	0	-0.66(-4.75%)
Jun 21, 2013	13.92	14.07	13.80	13.90	243,212	+0.02(+0.14%)
Jun 20, 2013	13.85	13.97	13.71	13.88	0	-0.13(-0.93%)
Jun 19, 2013	14.07	14.14	13.85	14.01	0	-0.11(-0.78%)
Jun 18, 2013	13.87	14.19	13.87	14.12	0	+0.12(+0.86%)
Jun 17, 2013	14.12	14.34	13.57	14.00	0	+0.00(+0.00%)
Jun 14, 2013	14.19	14.30	13.76	14.00	0	-0.18(-1.27%)
Jun 13, 2013	14.19	14.39	14.09	14.18	219,141	-0.05(-0.35%)
Jun 12, 2013	14.60	14.60	14.15	14.23	146,687	-0.32(-2.20%)
Jun 11, 2013	14.59	14.70	14.33	14.55	118,710	-0.23(-1.56%)
Jun 10, 2013	14.67	14.84	14.49	14.78	0	+0.11(+0.75%)
Jun 07, 2013	14.84	14.84	14.58	14.67	0	-0.05(-0.34%)
Jun 06, 2013	14.61	14.77	14.53	14.72	344,501	+0.09(+0.62%)
Jun 05, 2013	14.66	14.71	14.42	14.63	0	-0.11(-0.75%)
Jun 04, 2013	14.43	14.95	14.43	14.74	0	-0.14(-0.94%)

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.