Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	17.90	17.99	16.92	17.02	0	-0.74(-4.17%)
Aug 29, 2013	17.22	18.54	17.22	17.76	442,003	+0.54(+3.14%)
Aug 28, 2013	17.57	18.31	16.82	17.22	0	-0.34(-1.91%)
Aug 27, 2013	17.98	18.68	17.28	17.56	629,402	-1.02(-5.51%)
Aug 26, 2013	16.41	18.84	16.41	18.58	0	+2.29(+14.06%)
Aug 23, 2013	15.88	16.69	15.53	16.29	0	+0.18(+1.12%)
Aug 22, 2013	15.46	16.61	15.45	16.11	355,638	+0.74(+4.81%)
Aug 21, 2013	15.31	15.60	14.95	15.37	0	-0.01(-0.07%)
Aug 20, 2013	14.55	15.61	14.55	15.38	793,932	+0.93(+6.44%)
Aug 19, 2013	16.21	16.22	14.39	14.45	1,206,006	-1.82(-11.19%)
Aug 16, 2013	16.61	17.05	15.84	16.27	0	-0.47(-2.81%)
Aug 15, 2013	17.67	17.98	16.63	16.74	831,721	-1.33(-7.36%)
Aug 14, 2013	17.44	18.50	17.33	18.07	675,090	+0.57(+3.26%)
Aug 13, 2013	18.15	18.41	17.25	17.50	779,786	-0.75(-4.11%)
Aug 12, 2013	17.69	19.39	17.69	18.25	1,138,325	+0.16(+0.88%)
Aug 09, 2013	22.50	22.50	17.67	18.09	2,981,272	-4.47(-19.81%)
Aug 08, 2013	24.00	24.34	22.53	22.56	711,464	-0.96(-4.08%)
Aug 07, 2013	24.07	25.44	22.00	23.52	3,462,761	-5.06(-17.70%)
Aug 06, 2013	29.98	30.00	28.39	28.58	490,701	-1.58(-5.24%)
Aug 05, 2013	29.38	30.79	29.30	30.16	203,496	+0.44(+1.48%)
Aug 02, 2013	29.67	30.35	29.00	29.72	295,639	-0.08(-0.27%)
Aug 01, 2013	31.60	31.74	29.22	29.80	843,046	-2.46(-7.63%)
Jul 31, 2013	29.19	32.80	28.70	32.26	977,741	+2.91(+9.91%)
Jul 30, 2013	28.60	30.31	28.00	29.35	0	+0.84(+2.95%)
Jul 29, 2013	31.03	31.18	26.26	28.51	0	-2.96(-9.41%)
Jul 26, 2013	29.50	31.67	29.01	31.47	0	+1.87(+6.32%)
Jul 25, 2013	29.71	30.34	28.63	29.60	0	-0.65(-2.15%)
Jul 24, 2013	32.07	32.18	30.03	30.25	0	-1.56(-4.90%)
Jul 23, 2013	32.80	32.92	31.02	31.81	0	-1.18(-3.58%)
Jul 22, 2013	33.30	33.89	30.28	32.99	759,470	+3.21(+10.78%)
Jul 19, 2013	30.55	30.79	28.53	29.78	838,381	-1.84(-5.82%)
Jul 18, 2013	32.66	32.80	31.14	31.62	0	-0.65(-2.01%)
Jul 17, 2013	33.54	33.63	32.03	32.27	246,060	-0.73(-2.21%)
Jul 16, 2013	32.59	34.47	32.05	33.00	487,175	+0.40(+1.23%)
Jul 15, 2013	33.95	34.00	31.57	32.60	0	-1.35(-3.98%)
Jul 12, 2013	35.66	36.37	32.32	33.95	0	-1.84(-5.14%)
Jul 11, 2013	36.36	36.99	35.20	35.79	0	+0.47(+1.33%)
Jul 10, 2013	35.62	36.47	34.29	35.32	500,273	-0.30(-0.84%)
Jul 09, 2013	31.41	36.30	31.27	35.62	0	+4.29(+13.69%)
Jul 08, 2013	32.00	32.00	30.88	31.33	0	+0.11(+0.35%)
Jul 05, 2013	31.18	32.18	30.31	31.22	0	+0.61(+1.99%)
Jul 03, 2013	30.55	31.00	29.54	30.61	0	-0.43(-1.39%)
Jul 02, 2013	31.75	31.90	30.10	31.04	0	-0.58(-1.83%)
Jul 01, 2013	30.76	31.94	29.11	31.62	0	+2.87(+9.98%)
Jun 28, 2013	28.20	30.49	27.55	28.75	2,202,962	+2.15(+8.08%)
Jun 26, 2013	27.18	29.64	26.51	26.60	0	+0.90(+3.49%)
Jun 25, 2013	23.00	26.50	22.80	25.70	1,032,330	+3.42(+15.37%)
Jun 24, 2013	22.42	22.90	21.63	22.28	0	-0.83(-3.59%)
Jun 21, 2013	23.81	24.45	22.30	23.11	483,913	-0.68(-2.86%)
Jun 20, 2013	23.48	25.50	22.95	23.79	0	-0.21(-0.88%)
Jun 19, 2013	23.37	24.83	23.36	24.00	0	+0.75(+3.23%)
Jun 18, 2013	22.51	23.33	22.50	23.25	0	+0.74(+3.29%)
Jun 17, 2013	23.09	23.23	22.19	22.51	0	-0.20(-0.88%)
Jun 14, 2013	22.79	23.37	22.60	22.71	0	+0.11(+0.49%)
Jun 13, 2013	21.70	22.85	21.63	22.60	348,230	+0.71(+3.24%)
Jun 12, 2013	21.00	22.58	20.99	21.89	663,784	+0.96(+4.59%)
Jun 11, 2013	19.51	21.20	19.04	20.93	464,729	+1.06(+5.33%)
Jun 10, 2013	19.71	20.27	19.50	19.87	0	+0.23(+1.18%)
Jun 07, 2013	19.21	19.75	18.73	19.64	0	+0.36(+1.87%)
Jun 06, 2013	17.97	19.35	17.90	19.28	0	+1.62(+9.17%)
Jun 05, 2013	18.93	19.13	17.56	17.66	387,118	-1.55(-8.07%)
Jun 04, 2013	19.65	19.95	18.80	19.21	0	-0.63(-3.18%)

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.