Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.49	11.72	11.48	11.59	1,661,310	+0.16(+1.36%)
Aug 29, 2013	11.67	11.76	11.43	11.43	1,286,465	-0.27(-2.29%)
Aug 28, 2013	11.59	11.83	11.56	11.70	1,479,933	+0.15(+1.27%)
Aug 27, 2013	11.53	11.62	11.43	11.56	1,092,918	-0.03(-0.27%)
Aug 26, 2013	11.84	11.87	11.56	11.59	1,155,217	-0.22(-1.87%)
Aug 23, 2013	11.63	11.87	11.42	11.81	2,031,546	+0.26(+2.27%)
Aug 22, 2013	11.43	11.64	11.34	11.54	1,190,642	+0.19(+1.64%)
Aug 21, 2013	11.77	11.78	11.32	11.36	997,355	-0.42(-3.59%)
Aug 20, 2013	11.51	11.89	11.43	11.78	1,630,838	+0.20(+1.76%)
Aug 19, 2013	11.76	11.80	11.53	11.58	1,542,542	-0.19(-1.58%)
Aug 16, 2013	11.82	11.92	11.71	11.76	1,211,240	-0.09(-0.79%)
Aug 15, 2013	12.10	12.13	11.82	11.86	2,140,979	-0.39(-3.18%)
Aug 14, 2013	12.65	12.72	12.25	12.25	2,197,830	-0.36(-2.89%)
Aug 13, 2013	12.87	12.98	12.61	12.61	1,270,413	-0.34(-2.62%)
Aug 12, 2013	13.25	13.32	12.93	12.95	1,007,314	-0.24(-1.80%)
Aug 09, 2013	12.88	13.26	12.79	13.19	1,570,398	+0.40(+3.11%)
Aug 08, 2013	12.66	12.86	12.62	12.79	1,978,507	+0.11(+0.87%)
Aug 07, 2013	13.13	13.14	12.65	12.68	1,691,311	-0.43(-3.29%)
Aug 06, 2013	13.38	13.38	13.03	13.11	1,194,383	-0.22(-1.65%)
Aug 05, 2013	13.38	13.48	13.24	13.33	725,192	-0.14(-1.07%)
Aug 02, 2013	13.34	13.48	13.25	13.48	2,119,216	+0.09(+0.70%)
Aug 01, 2013	13.62	13.68	13.22	13.38	1,224,869	-0.24(-1.74%)
Jul 31, 2013	13.42	13.72	13.30	13.62	809,825	+0.19(+1.39%)
Jul 30, 2013	13.48	13.51	13.26	13.43	650,696	-0.06(-0.44%)
Jul 29, 2013	13.57	13.64	13.40	13.49	516,792	-0.15(-1.12%)
Jul 26, 2013	13.68	13.78	13.50	13.64	700,422	-0.11(-0.80%)
Jul 25, 2013	14.01	14.12	13.74	13.75	1,120,667	-0.29(-2.05%)
Jul 24, 2013	14.21	14.31	13.99	14.04	622,715	-0.15(-1.07%)
Jul 23, 2013	13.91	14.21	13.82	14.20	1,047,517	+0.42(+3.08%)
Jul 22, 2013	13.65	13.86	13.62	13.77	924,244	+0.08(+0.62%)
Jul 19, 2013	13.80	13.88	13.68	13.69	920,770	-0.20(-1.46%)
Jul 18, 2013	13.86	14.01	13.74	13.89	1,218,683	+0.07(+0.49%)
Jul 17, 2013	13.70	13.92	13.69	13.82	576,078	+0.20(+1.49%)
Jul 16, 2013	13.97	14.00	13.57	13.62	553,028	-0.35(-2.49%)
Jul 15, 2013	13.83	14.05	13.75	13.97	1,023,745	+0.15(+1.10%)
Jul 12, 2013	13.75	14.05	13.70	13.81	1,387,769	-0.05(-0.37%)
Jul 11, 2013	13.26	13.86	13.24	13.86	1,587,935	+0.77(+5.89%)
Jul 10, 2013	13.37	13.41	13.09	13.09	1,487,372	-0.30(-2.28%)
Jul 09, 2013	13.35	13.54	13.30	13.40	801,206	+0.10(+0.76%)
Jul 08, 2013	13.37	13.42	13.22	13.30	712,657	+0.04(+0.32%)
Jul 05, 2013	13.41	13.53	13.07	13.26	804,264	-0.16(-1.20%)
Jul 03, 2013	13.28	13.50	13.19	13.42	784,645	+0.06(+0.44%)
Jul 02, 2013	13.61	13.66	13.22	13.36	1,825,768	-0.23(-1.68%)
Jul 01, 2013	13.73	13.80	13.55	13.59	984,056	-0.10(-0.74%)
Jun 28, 2013	13.70	13.83	13.59	13.69	990,582	+0.14(+1.00%)
Jun 26, 2013	13.53	13.60	13.40	13.55	1,474,305	+0.20(+1.52%)
Jun 25, 2013	13.09	13.39	12.99	13.35	1,503,176	+0.36(+2.74%)
Jun 24, 2013	12.99	13.15	12.85	12.99	1,046,698	-0.18(-1.35%)
Jun 21, 2013	13.72	14.02	13.08	13.17	1,556,272	-0.28(-2.08%)
Jun 20, 2013	13.57	13.60	13.24	13.45	1,949,286	-0.49(-3.52%)
Jun 19, 2013	14.30	14.36	13.92	13.94	999,643	-0.34(-2.37%)
Jun 18, 2013	14.28	14.30	14.10	14.28	1,327,435	-0.02(-0.12%)
Jun 17, 2013	14.42	14.54	14.23	14.30	880,945	-0.12(-0.82%)
Jun 14, 2013	14.68	14.86	14.39	14.42	1,244,369	-0.25(-1.73%)
Jun 13, 2013	14.42	14.80	14.31	14.67	2,063,184	+0.21(+1.46%)
Jun 12, 2013	14.47	14.67	14.42	14.46	1,626,987	+0.13(+0.89%)
Jun 11, 2013	14.60	14.66	14.33	14.33	1,562,309	-0.58(-3.92%)
Jun 10, 2013	15.22	15.25	14.88	14.92	1,034,094	-0.41(-2.65%)
Jun 07, 2013	14.97	15.36	14.97	15.32	1,097,498	+0.19(+1.23%)
Jun 06, 2013	15.60	15.69	15.01	15.14	2,453,255	-0.69(-4.34%)
Jun 05, 2013	16.09	16.20	15.75	15.82	784,515	-0.27(-1.68%)
Jun 04, 2013	15.97	16.15	15.90	16.09	726,206	+0.14(+0.85%)

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.