Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	14.23	14.24	14.00	14.05	0	-0.15(-1.06%)
Aug 29, 2013	14.07	14.30	14.00	14.20	30,836,680	+0.12(+0.85%)
Aug 28, 2013	14.02	14.15	13.97	14.08	26,761,040	+0.03(+0.23%)
Aug 27, 2013	14.19	14.26	13.99	14.05	49,459,020	-0.26(-1.84%)
Aug 26, 2013	14.52	14.55	14.28	14.31	34,338,000	-0.19(-1.31%)
Aug 23, 2013	14.56	14.57	14.39	14.50	0	+0.01(+0.10%)
Aug 22, 2013	14.24	14.49	14.24	14.49	28,425,600	+0.26(+1.81%)
Aug 21, 2013	14.25	14.43	14.19	14.23	36,274,500	-0.13(-0.88%)
Aug 20, 2013	14.29	14.48	14.29	14.35	31,701,200	+0.08(+0.53%)
Aug 19, 2013	14.26	14.48	14.17	14.28	49,546,580	+0.04(+0.26%)
Aug 16, 2013	14.33	14.42	14.22	14.24	0	-0.08(-0.58%)
Aug 15, 2013	14.44	14.46	14.26	14.32	45,203,220	-0.24(-1.67%)
Aug 14, 2013	14.71	14.71	14.53	14.57	28,214,420	-0.13(-0.89%)
Aug 13, 2013	14.79	14.82	14.53	14.70	46,972,260	-0.14(-0.92%)
Aug 12, 2013	14.79	14.95	14.76	14.83	29,968,740	-0.03(-0.19%)
Aug 09, 2013	14.78	14.96	14.71	14.86	39,007,720	+0.08(+0.51%)
Aug 08, 2013	14.93	14.93	14.63	14.79	46,865,600	-0.06(-0.39%)
Aug 07, 2013	15.01	15.05	14.81	14.85	39,179,280	-0.19(-1.28%)
Aug 06, 2013	15.03	15.07	14.88	15.04	36,440,620	-0.01(-0.08%)
Aug 05, 2013	15.17	15.18	14.91	15.05	44,663,160	-0.16(-1.06%)
Aug 02, 2013	15.23	15.27	15.07	15.21	50,167,160	-0.07(-0.45%)
Aug 01, 2013	15.15	15.31	14.95	15.28	59,362,200	+0.22(+1.44%)
Jul 31, 2013	15.20	15.26	15.05	15.06	0	-0.06(-0.39%)
Jul 30, 2013	15.39	15.49	15.08	15.12	0	-0.18(-1.21%)
Jul 29, 2013	15.55	15.65	15.29	15.30	0	-0.30(-1.89%)
Jul 26, 2013	14.98	15.68	14.78	15.60	0	+0.43(+2.84%)
Jul 25, 2013	14.95	15.22	14.84	15.17	108,114,136	+0.22(+1.49%)
Jul 24, 2013	15.15	15.19	14.90	14.95	39,993,680	-0.11(-0.70%)
Jul 23, 2013	15.16	15.25	15.03	15.05	39,990,480	-0.12(-0.80%)
Jul 22, 2013	15.35	15.46	15.10	15.17	50,413,260	-0.09(-0.57%)
Jul 19, 2013	15.22	15.29	15.10	15.26	59,463,620	+0.06(+0.37%)
Jul 18, 2013	15.31	15.32	15.09	15.21	61,218,100	-0.20(-1.31%)
Jul 17, 2013	15.35	15.44	15.28	15.41	40,593,620	+0.06(+0.41%)
Jul 16, 2013	15.37	15.47	15.28	15.34	53,202,400	+0.02(+0.10%)
Jul 15, 2013	15.36	15.40	15.22	15.33	44,911,740	-0.05(-0.32%)
Jul 12, 2013	14.93	15.38	14.93	15.38	0	+0.39(+2.63%)
Jul 11, 2013	14.75	15.03	14.61	14.98	80,144,016	+0.37(+2.51%)
Jul 10, 2013	14.57	14.67	14.47	14.62	36,459,540	+0.04(+0.27%)
Jul 09, 2013	14.55	14.63	14.40	14.58	55,011,120	+0.05(+0.32%)
Jul 08, 2013	14.32	14.58	14.31	14.53	60,933,280	+0.24(+1.65%)
Jul 05, 2013	14.25	14.32	14.10	14.29	0	+0.09(+0.65%)
Jul 03, 2013	14.10	14.27	14.10	14.20	0	+0.01(+0.11%)
Jul 02, 2013	14.05	14.33	14.03	14.19	64,762,160	+0.08(+0.58%)
Jul 01, 2013	13.95	14.16	13.86	14.11	57,762,800	+0.22(+1.59%)
Jun 28, 2013	13.81	13.99	13.81	13.88	63,870,300	+0.01(+0.05%)
Jun 27, 2013	13.96	14.01	13.73	13.88	50,388,440	-0.00(-0.01%)
Jun 26, 2013	13.70	13.90	13.68	13.88	60,588,320	+0.27(+2.01%)
Jun 25, 2013	13.62	13.67	13.45	13.60	48,990,200	+0.07(+0.55%)
Jun 24, 2013	13.56	13.66	13.25	13.53	77,275,280	-0.14(-1.01%)
Jun 21, 2013	13.73	13.79	13.49	13.67	84,051,160	-0.00(-0.03%)
Jun 20, 2013	13.76	13.93	13.62	13.67	0	-0.24(-1.70%)
Jun 19, 2013	14.06	14.17	13.89	13.91	56,549,160	-0.18(-1.28%)
Jun 18, 2013	13.95	14.15	13.91	14.09	42,920,100	+0.18(+1.33%)
Jun 17, 2013	13.82	14.01	13.78	13.90	57,679,340	+0.20(+1.49%)
Jun 14, 2013	13.75	13.85	13.67	13.70	0	-0.09(-0.65%)
Jun 13, 2013	13.57	13.84	13.51	13.79	52,994,300	+0.21(+1.52%)
Jun 12, 2013	13.83	13.84	13.52	13.58	44,765,660	-0.16(-1.13%)
Jun 11, 2013	13.80	13.92	13.71	13.74	61,954,900	-0.31(-2.24%)
Jun 10, 2013	13.83	14.12	13.76	14.05	61,688,100	+0.21(+1.52%)
Jun 07, 2013	13.49	14.01	13.46	13.84	0	+0.45(+3.38%)
Jun 06, 2013	13.39	13.53	13.21	13.39	49,525,360	+0.03(+0.25%)
Jun 05, 2013	13.29	13.58	13.25	13.36	70,241,096	+0.07(+0.55%)
Jun 04, 2013	13.35	13.44	13.15	13.29	41,771,440	-0.06(-0.44%)

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.