Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	10.42	10.42	10.29	10.33	598,081	-0.14(-1.34%)
Aug 29, 2013	10.42	10.57	10.33	10.47	1,002,374	+0.08(+0.77%)
Aug 28, 2013	10.28	10.50	10.25	10.39	1,206,718	+0.24(+2.36%)
Aug 27, 2013	10.34	10.36	10.12	10.15	1,437,113	-0.61(-5.67%)
Aug 26, 2013	10.75	10.87	10.73	10.76	656,110	-0.04(-0.37%)
Aug 23, 2013	10.84	10.85	10.69	10.80	557,854	+0.06(+0.56%)
Aug 22, 2013	10.71	10.78	10.67	10.74	906,948	+0.27(+2.58%)
Aug 21, 2013	10.55	10.62	10.43	10.47	1,243,660	-0.19(-1.78%)
Aug 20, 2013	10.52	10.72	10.50	10.66	920,805	+0.13(+1.23%)
Aug 19, 2013	10.70	10.71	10.47	10.53	1,512,340	-0.22(-2.05%)
Aug 16, 2013	10.67	10.81	10.60	10.75	1,175,264	+0.04(+0.37%)
Aug 15, 2013	10.64	10.86	10.56	10.71	2,516,916	-0.13(-1.20%)
Aug 14, 2013	10.52	11.05	10.51	10.84	3,675,254	+0.42(+4.03%)
Aug 13, 2013	10.27	10.47	10.24	10.42	1,278,475	+0.20(+1.96%)
Aug 12, 2013	10.25	10.27	10.18	10.22	412,978	-0.02(-0.20%)
Aug 09, 2013	10.14	10.29	10.14	10.24	1,194,869	+0.09(+0.89%)
Aug 08, 2013	10.07	10.15	10.04	10.15	1,228,464	+0.16(+1.60%)
Aug 07, 2013	9.960	10.04	9.910	9.990	797,120	+0.22(+2.25%)
Aug 06, 2013	9.810	9.860	9.735	9.770	713,694	-0.01(-0.10%)
Aug 05, 2013	9.730	9.820	9.700	9.780	1,861,927	-0.17(-1.71%)
Aug 02, 2013	9.700	9.970	9.690	9.950	2,426,999	-0.22(-2.16%)
Aug 01, 2013	10.06	10.18	10.05	10.17	1,426,650	+0.53(+5.50%)
Jul 31, 2013	9.630	9.780	9.600	9.640	1,113,022	-0.07(-0.72%)
Jul 30, 2013	9.750	9.810	9.640	9.710	1,776,740	-0.31(-3.09%)
Jul 29, 2013	9.960	10.07	9.910	10.02	925,529	-0.17(-1.67%)
Jul 26, 2013	10.10	10.19	10.00	10.19	1,467,563	-0.28(-2.67%)
Jul 25, 2013	10.38	10.48	10.32	10.47	708,529	+0.02(+0.19%)
Jul 24, 2013	10.44	10.50	10.39	10.45	783,805	+0.11(+1.06%)
Jul 23, 2013	10.41	10.50	10.30	10.34	770,299	+0.02(+0.19%)
Jul 22, 2013	10.22	10.37	10.21	10.32	1,013,252	+0.10(+0.98%)
Jul 19, 2013	10.17	10.29	10.12	10.22	924,409	+0.08(+0.79%)
Jul 18, 2013	9.920	10.21	9.910	10.14	4,730,378	+0.30(+3.05%)
Jul 17, 2013	9.770	9.890	9.675	9.840	973,549	+0.22(+2.29%)
Jul 16, 2013	9.690	9.710	9.560	9.620	757,497	-0.05(-0.52%)
Jul 15, 2013	9.550	9.740	9.510	9.670	1,221,597	+0.44(+4.77%)
Jul 12, 2013	9.300	9.340	9.100	9.230	939,402	-0.02(-0.22%)
Jul 11, 2013	9.160	9.260	9.110	9.250	770,520	+0.22(+2.44%)
Jul 10, 2013	9.030	9.100	8.950	9.030	916,566	-0.06(-0.66%)
Jul 09, 2013	9.030	9.130	9.000	9.090	1,874,888	+0.49(+5.70%)
Jul 08, 2013	8.735	8.760	8.550	8.600	1,094,050	+0.26(+3.12%)
Jul 05, 2013	8.350	8.370	8.210	8.340	1,031,507	+0.02(+0.24%)
Jul 03, 2013	8.180	8.330	8.150	8.320	1,688,229	+0.09(+1.09%)
Jul 02, 2013	8.320	8.400	8.190	8.230	2,487,545	-0.34(-3.97%)
Jul 01, 2013	8.500	8.680	8.490	8.570	2,581,333	+0.16(+1.90%)
Jun 28, 2013	8.360	8.460	8.320	8.410	1,186,238	-0.24(-2.77%)
Jun 26, 2013	8.710	8.710	8.620	8.650	817,451	-0.15(-1.70%)
Jun 25, 2013	8.820	8.830	8.680	8.800	720,372	+0.03(+0.34%)
Jun 24, 2013	8.760	8.880	8.630	8.770	1,433,881	-0.09(-1.02%)
Jun 21, 2013	9.010	9.040	8.670	8.860	2,836,713	-0.48(-5.14%)
Jun 20, 2013	9.680	9.710	9.290	9.340	2,588,595	-0.55(-5.56%)
Jun 19, 2013	10.07	10.10	9.850	9.890	1,376,424	-0.25(-2.47%)
Jun 18, 2013	10.12	10.18	10.08	10.14	1,184,776	+0.20(+2.01%)
Jun 17, 2013	10.02	10.06	9.900	9.940	855,553	+0.06(+0.61%)
Jun 14, 2013	9.940	10.02	9.860	9.880	1,156,196	-0.17(-1.69%)
Jun 13, 2013	9.830	10.08	9.760	10.05	1,965,536	+0.21(+2.13%)
Jun 12, 2013	10.38	10.42	9.800	9.840	3,856,572	-0.39(-3.81%)
Jun 11, 2013	10.22	10.31	10.17	10.23	1,253,835	-0.25(-2.39%)
Jun 10, 2013	10.42	10.50	10.30	10.48	1,061,169	+0.19(+1.85%)
Jun 07, 2013	10.13	10.29	10.06	10.29	998,466	+0.28(+2.80%)
Jun 06, 2013	10.02	10.05	9.800	10.01	1,875,080	-0.08(-0.79%)
Jun 05, 2013	10.15	10.21	10.08	10.09	1,939,891	-0.20(-1.94%)
Jun 04, 2013	10.31	10.38	10.22	10.29	2,367,577	-0.08(-0.77%)

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.