Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	11.66	11.68	11.53	11.57	89,349,896	-0.04(-0.35%)
Aug 29, 2013	11.59	11.72	11.57	11.61	92,346,184	+0.04(+0.35%)
Aug 28, 2013	11.53	11.68	11.47	11.57	117,316,736	+0.01(+0.07%)
Aug 27, 2013	11.69	11.81	11.56	11.56	148,784,704	-0.31(-2.62%)
Aug 26, 2013	11.91	12.05	11.88	11.88	83,751,344	-0.07(-0.55%)
Aug 23, 2013	11.96	12.04	11.89	11.94	82,597,864	+0.00(+0.00%)
Aug 22, 2013	11.86	11.97	11.80	11.94	92,926,592	+0.19(+1.60%)
Aug 21, 2013	11.69	11.87	11.64	11.75	111,185,752	+0.04(+0.35%)
Aug 20, 2013	11.62	11.79	11.46	11.71	139,261,296	+0.11(+0.99%)
Aug 19, 2013	11.78	11.79	11.58	11.60	119,701,376	-0.22(-1.87%)
Aug 16, 2013	11.71	11.86	11.65	11.82	128,057,984	+0.08(+0.70%)
Aug 15, 2013	11.85	11.86	11.73	11.74	120,147,224	-0.23(-1.92%)
Aug 14, 2013	11.93	12.09	11.92	11.97	95,249,832	+0.07(+0.62%)
Aug 13, 2013	11.86	11.98	11.75	11.89	91,838,784	+0.08(+0.69%)
Aug 12, 2013	11.77	11.86	11.74	11.81	74,092,880	-0.03(-0.28%)
Aug 09, 2013	11.93	11.97	11.80	11.84	89,071,576	-0.13(-1.09%)
Aug 08, 2013	12.03	12.05	11.84	11.97	107,813,816	+0.07(+0.55%)
Aug 07, 2013	11.83	11.94	11.68	11.91	156,489,040	-0.09(-0.75%)
Aug 06, 2013	12.08	12.10	11.99	12.00	101,095,576	-0.13(-1.08%)
Aug 05, 2013	12.11	12.16	12.05	12.13	75,094,704	-0.03(-0.27%)
Aug 02, 2013	12.20	12.22	12.11	12.16	101,724,832	-0.09(-0.74%)
Aug 01, 2013	12.17	12.27	12.15	12.25	130,842,592	+0.29(+2.40%)
Jul 31, 2013	11.95	12.17	11.94	11.97	156,092,608	+0.07(+0.55%)
Jul 30, 2013	11.95	11.99	11.85	11.90	87,319,672	+0.00(+0.00%)
Jul 29, 2013	12.01	12.05	11.84	11.90	108,121,768	-0.17(-1.43%)
Jul 26, 2013	12.05	12.10	11.98	12.07	90,015,904	-0.08(-0.67%)
Jul 25, 2013	11.98	12.17	11.92	12.15	108,892,184	+0.10(+0.82%)
Jul 24, 2013	12.29	12.29	12.03	12.06	143,461,312	-0.19(-1.54%)
Jul 23, 2013	12.28	12.32	12.18	12.25	138,610,704	+0.02(+0.13%)
Jul 22, 2013	12.06	12.29	12.01	12.23	136,953,072	+0.14(+1.15%)
Jul 19, 2013	12.10	12.10	11.97	12.09	166,170,224	-0.01(-0.07%)
Jul 18, 2013	11.80	12.17	11.80	12.10	270,215,328	+0.35(+3.00%)
Jul 17, 2013	11.52	11.84	11.51	11.75	304,357,504	+0.34(+2.94%)
Jul 16, 2013	11.42	11.49	11.29	11.41	177,788,976	+0.03(+0.29%)
Jul 15, 2013	11.42	11.43	11.28	11.38	110,615,352	+0.08(+0.73%)
Jul 12, 2013	11.10	11.31	11.04	11.29	151,266,736	+0.22(+2.00%)
Jul 11, 2013	11.10	11.13	10.93	11.07	114,089,424	+0.11(+1.05%)
Jul 10, 2013	11.07	11.09	10.91	10.96	126,550,848	-0.13(-1.18%)
Jul 09, 2013	10.96	11.09	10.86	11.09	129,280,488	+0.20(+1.88%)
Jul 08, 2013	10.75	10.96	10.72	10.88	130,975,616	+0.18(+1.68%)
Jul 05, 2013	10.65	10.72	10.58	10.70	98,534,432	+0.19(+1.79%)
Jul 03, 2013	10.51	10.52	10.43	10.52	46,328,280	-0.06(-0.54%)
Jul 02, 2013	10.61	10.74	10.49	10.57	102,000,752	-0.02(-0.23%)
Jul 01, 2013	10.61	10.74	10.59	10.60	101,332,736	+0.06(+0.54%)
Jun 28, 2013	10.63	10.66	10.52	10.54	110,169,184	-0.12(-1.15%)
Jun 27, 2013	10.52	10.68	10.47	10.66	151,913,248	+0.20(+1.96%)
Jun 26, 2013	10.52	10.53	10.39	10.46	128,365,040	+0.07(+0.71%)
Jun 25, 2013	10.34	10.47	10.19	10.38	161,849,056	+0.30(+3.01%)
Jun 24, 2013	10.16	10.20	9.942	10.08	194,781,216	-0.32(-3.07%)
Jun 21, 2013	10.65	10.66	10.16	10.40	239,139,808	-0.16(-1.55%)
Jun 20, 2013	10.72	10.77	10.49	10.56	226,507,984	-0.25(-2.27%)
Jun 19, 2013	10.89	10.98	10.79	10.81	126,511,304	-0.07(-0.60%)
Jun 18, 2013	10.83	10.93	10.82	10.88	81,944,944	+0.05(+0.45%)
Jun 17, 2013	10.79	10.87	10.76	10.83	140,696,656	+0.11(+1.07%)
Jun 14, 2013	10.84	10.85	10.68	10.71	123,691,696	-0.11(-1.06%)
Jun 13, 2013	10.66	10.87	10.63	10.83	126,235,528	+0.12(+1.15%)
Jun 12, 2013	10.85	10.86	10.63	10.70	142,961,168	-0.05(-0.46%)
Jun 11, 2013	10.75	10.88	10.71	10.75	129,637,264	-0.15(-1.35%)
Jun 10, 2013	11.06	11.11	10.87	10.90	127,557,384	-0.07(-0.60%)
Jun 07, 2013	10.93	10.97	10.78	10.97	147,700,816	+0.15(+1.36%)
Jun 06, 2013	10.72	10.85	10.53	10.82	173,534,000	+0.09(+0.84%)
Jun 05, 2013	10.89	11.02	10.63	10.73	226,390,624	-0.21(-1.95%)
Jun 04, 2013	11.06	11.20	10.90	10.94	158,551,120	-0.16(-1.40%)

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.