Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	12.45	12.56	12.12	12.48	24,157,430	+0.08(+0.65%)
Aug 29, 2013	12.81	12.91	12.26	12.40	26,549,248	-0.36(-2.82%)
Aug 28, 2013	13.25	13.29	12.71	12.76	30,701,968	-0.41(-3.11%)
Aug 27, 2013	13.16	13.90	13.09	13.17	99,087,944	-0.18(-1.35%)
Aug 26, 2013	13.50	13.67	13.28	13.35	11,654,771	-0.15(-1.11%)
Aug 23, 2013	13.40	13.53	13.15	13.50	14,174,142	+0.30(+2.27%)
Aug 22, 2013	13.43	13.45	13.03	13.20	12,182,806	-0.13(-0.98%)
Aug 21, 2013	13.89	13.95	13.28	13.33	26,727,246	-0.68(-4.85%)
Aug 20, 2013	14.14	14.39	12.81	14.01	67,774,464	+0.79(+5.98%)
Aug 19, 2013	13.39	13.60	12.96	13.22	16,143,169	-0.18(-1.34%)
Aug 16, 2013	13.70	13.74	13.24	13.40	16,382,861	-0.43(-3.11%)
Aug 15, 2013	13.39	13.99	13.21	13.83	31,960,240	+0.72(+5.49%)
Aug 14, 2013	12.67	13.44	12.51	13.11	24,169,140	+0.43(+3.39%)
Aug 13, 2013	13.54	13.59	12.51	12.68	37,300,228	-0.49(-3.72%)
Aug 12, 2013	12.62	13.43	12.52	13.17	30,842,624	+0.30(+2.33%)
Aug 09, 2013	13.24	13.33	12.34	12.87	64,527,384	-0.79(-5.78%)
Aug 08, 2013	12.84	14.13	12.60	13.66	49,867,768	+0.86(+6.72%)
Aug 07, 2013	13.08	13.14	12.50	12.80	16,757,470	-0.48(-3.61%)
Aug 06, 2013	13.70	13.70	12.65	13.28	25,817,250	-0.54(-3.91%)
Aug 05, 2013	14.31	14.42	13.70	13.82	13,732,216	-0.46(-3.22%)
Aug 02, 2013	14.64	14.92	13.97	14.28	18,321,676	-0.30(-2.06%)
Aug 01, 2013	15.51	15.53	14.53	14.58	27,554,876	-0.02(-0.14%)
Jul 31, 2013	16.28	16.43	14.10	14.60	25,076,912	-1.66(-10.21%)
Jul 30, 2013	16.62	16.62	16.14	16.26	5,041,783	-0.26(-1.57%)
Jul 29, 2013	16.52	16.73	16.32	16.52	4,732,621	+0.03(+0.18%)
Jul 26, 2013	16.06	16.75	15.94	16.49	8,974,646	+0.37(+2.30%)
Jul 25, 2013	15.85	16.18	15.82	16.12	4,679,546	+0.20(+1.26%)
Jul 24, 2013	16.09	16.16	15.67	15.92	9,887,445	-0.18(-1.12%)
Jul 23, 2013	16.13	16.30	16.05	16.10	5,677,735	-0.03(-0.19%)
Jul 22, 2013	16.26	16.46	16.04	16.13	7,197,219	-0.22(-1.35%)
Jul 19, 2013	16.40	16.55	16.16	16.35	4,690,227	-0.15(-0.91%)
Jul 18, 2013	16.53	16.67	16.08	16.50	8,023,497	-0.03(-0.18%)
Jul 17, 2013	16.95	17.00	16.49	16.53	7,841,270	-0.60(-3.50%)
Jul 16, 2013	17.61	17.80	16.91	17.13	8,539,779	-0.49(-2.78%)
Jul 15, 2013	17.56	17.69	17.45	17.62	3,059,747	+0.05(+0.28%)
Jul 12, 2013	17.59	17.71	17.37	17.57	3,407,559	-0.10(-0.57%)
Jul 11, 2013	17.28	17.72	17.19	17.67	7,091,884	+0.59(+3.45%)
Jul 10, 2013	17.05	17.30	16.88	17.08	3,001,983	+0.03(+0.18%)
Jul 09, 2013	17.06	17.13	16.88	17.05	3,116,632	+0.10(+0.59%)
Jul 08, 2013	16.85	17.07	16.68	16.95	3,608,235	+0.20(+1.19%)
Jul 05, 2013	16.72	16.79	16.41	16.75	2,526,321	+0.15(+0.90%)
Jul 03, 2013	16.46	16.68	16.33	16.60	2,975,825	+0.05(+0.30%)
Jul 02, 2013	16.65	17.01	16.45	16.55	6,740,550	-0.17(-1.02%)
Jul 01, 2013	17.37	17.44	16.64	16.72	7,086,732	-0.36(-2.11%)
Jun 28, 2013	16.93	17.26	16.74	17.08	6,974,633	+0.09(+0.53%)
Jun 27, 2013	16.24	17.09	16.23	16.99	9,674,105	+0.84(+5.20%)
Jun 26, 2013	16.12	16.18	15.84	16.15	4,266,498	+0.17(+1.06%)
Jun 25, 2013	15.73	16.19	15.63	15.98	6,848,630	+0.56(+3.63%)
Jun 24, 2013	15.69	15.72	15.04	15.42	9,764,393	-0.49(-3.08%)
Jun 21, 2013	16.45	16.64	15.78	15.91	8,716,614	-0.36(-2.21%)
Jun 20, 2013	16.91	16.92	16.17	16.27	9,220,817	-0.84(-4.91%)
Jun 19, 2013	17.55	17.67	17.08	17.11	5,294,144	-0.42(-2.40%)
Jun 18, 2013	17.64	17.67	17.37	17.53	5,797,490	-0.07(-0.40%)
Jun 17, 2013	17.49	17.67	17.18	17.60	7,037,214	+0.22(+1.27%)
Jun 14, 2013	18.00	18.01	17.32	17.38	10,314,859	-0.77(-4.24%)
Jun 13, 2013	17.79	18.25	17.78	18.15	4,683,988	+0.35(+1.97%)
Jun 12, 2013	18.00	18.18	17.66	17.80	7,756,361	-0.32(-1.77%)
Jun 11, 2013	18.50	18.61	18.07	18.12	4,834,412	-0.57(-3.05%)
Jun 10, 2013	18.81	18.90	18.41	18.69	6,129,540	-0.04(-0.21%)
Jun 07, 2013	18.18	18.75	18.14	18.73	7,041,884	+0.58(+3.20%)
Jun 06, 2013	18.26	18.59	17.88	18.15	7,911,145	-0.01(-0.06%)
Jun 05, 2013	18.46	18.73	17.96	18.16	9,244,954	+0.20(+1.11%)
Jun 04, 2013	17.80	18.42	17.75	17.96	10,425,648	+0.20(+1.13%)

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.