Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	16.04	16.09	15.10	15.20	2,118,875	-1.02(-6.30%)
Jul 30, 2014	16.30	16.30	16.07	16.22	484,716	+0.11(+0.68%)
Jul 29, 2014	16.08	16.42	16.01	16.11	872,060	+0.08(+0.50%)
Jul 28, 2014	16.17	16.27	15.88	16.03	832,623	-0.10(-0.63%)
Jul 25, 2014	16.09	16.48	16.04	16.13	955,491	-0.11(-0.67%)
Jul 24, 2014	16.13	16.31	16.03	16.24	929,261	+0.27(+1.69%)
Jul 23, 2014	16.08	16.19	15.92	15.97	585,205	-0.12(-0.73%)
Jul 22, 2014	16.21	16.24	15.95	16.09	779,078	-0.05(-0.32%)
Jul 21, 2014	16.13	16.28	15.90	16.14	949,654	-0.03(-0.18%)
Jul 18, 2014	15.88	16.32	15.87	16.17	1,245,197	+0.28(+1.79%)
Jul 17, 2014	16.07	16.24	15.83	15.89	696,529	-0.23(-1.45%)
Jul 16, 2014	16.17	16.37	15.94	16.12	685,854	-0.03(-0.18%)
Jul 15, 2014	16.43	16.59	15.90	16.15	1,011,939	-0.30(-1.82%)
Jul 14, 2014	16.51	16.59	16.36	16.45	504,418	+0.04(+0.27%)
Jul 11, 2014	16.47	16.50	16.26	16.40	622,811	-0.12(-0.71%)
Jul 10, 2014	16.18	16.61	15.88	16.52	1,158,293	+0.01(+0.09%)
Jul 09, 2014	16.30	16.57	16.23	16.51	731,767	+0.28(+1.75%)
Jul 08, 2014	16.60	16.67	16.21	16.22	1,301,847	-0.43(-2.59%)
Jul 07, 2014	16.62	16.90	16.53	16.65	888,313	+0.01(+0.04%)
Jul 03, 2014	16.70	16.65	16.65	16.65	1,339,996	+0.06(+0.35%)
Jul 02, 2014	16.32	16.61	16.02	16.59	1,649,334	+0.28(+1.70%)
Jul 01, 2014	16.70	16.86	16.21	16.31	1,938,477	-0.33(-1.97%)
Jun 30, 2014	17.05	17.09	16.39	16.64	2,917,739	-0.46(-2.69%)
Jun 27, 2014	16.92	17.16	16.51	17.10	2,237,030	+0.10(+0.60%)
Jun 26, 2014	15.92	17.20	15.87	17.00	4,800,430	+1.19(+7.53%)
Jun 25, 2014	16.06	16.61	15.31	15.81	8,279,942	+0.80(+5.30%)
Jun 24, 2014	15.02	15.43	14.86	15.01	1,444,413	-0.07(-0.48%)
Jun 23, 2014	15.11	15.24	14.94	15.08	1,210,502	-0.03(-0.19%)
Jun 20, 2014	15.19	15.26	14.98	15.11	1,296,187	-0.03(-0.19%)
Jun 19, 2014	15.33	15.35	15.02	15.14	847,412	-0.14(-0.91%)
Jun 18, 2014	15.46	15.55	15.16	15.28	1,125,695	-0.12(-0.81%)
Jun 17, 2014	15.26	15.43	15.16	15.40	969,162	+0.17(+1.10%)
Jun 16, 2014	15.19	15.30	15.05	15.24	738,636	+0.08(+0.53%)
Jun 13, 2014	14.98	15.19	14.79	15.16	1,076,814	+0.31(+2.11%)
Jun 12, 2014	14.62	14.89	14.46	14.84	1,179,614	+0.20(+1.35%)
Jun 11, 2014	14.89	14.91	14.46	14.65	1,325,455	-0.33(-2.19%)
Jun 10, 2014	14.62	15.01	14.51	14.97	1,677,990	+0.59(+4.11%)
Jun 06, 2014	14.34	14.48	14.21	14.38	1,277,503	+0.09(+0.66%)
Jun 05, 2014	14.29	14.37	14.09	14.29	2,692,507	+0.49(+3.55%)
Jun 04, 2014	13.59	13.81	13.45	13.80	1,148,341	+0.20(+1.50%)
Jun 03, 2014	13.27	13.73	13.13	13.59	1,734,663	+0.28(+2.14%)
Jun 02, 2014	13.24	13.36	13.00	13.31	1,062,177	+0.07(+0.50%)
May 30, 2014	13.24	13.32	13.07	13.24	1,443,809	-0.04(-0.33%)
May 29, 2014	13.38	13.41	13.13	13.29	856,422	-0.02(-0.16%)
May 28, 2014	13.34	13.42	13.10	13.31	1,767,230	-0.13(-0.98%)
May 27, 2014	12.67	13.47	12.55	13.44	5,466,405	+1.15(+9.32%)
May 23, 2014	11.60	12.29	12.29	12.29	2,358,383	+0.67(+5.78%)
May 22, 2014	11.59	11.86	11.56	11.62	367,413	+0.02(+0.19%)
May 21, 2014	11.76	11.76	11.44	11.60	725,076	-0.12(-1.00%)
May 20, 2014	12.05	12.05	11.61	11.72	1,172,801	-0.44(-3.60%)
May 19, 2014	12.08	12.21	11.94	12.16	826,524	+0.07(+0.60%)
May 16, 2014	11.89	12.13	11.78	12.08	1,355,440	+0.22(+1.85%)
May 15, 2014	11.75	11.92	11.51	11.86	1,143,369	+0.01(+0.12%)
May 14, 2014	12.01	12.11	11.75	11.85	1,244,067	-0.21(-1.76%)
May 13, 2014	11.97	12.16	11.91	12.06	890,643	+0.01(+0.06%)
May 12, 2014	12.13	12.32	11.97	12.05	1,135,162	-0.07(-0.54%)
May 09, 2014	11.72	12.13	11.70	12.12	1,454,910	+0.41(+3.49%)
May 08, 2014	11.47	11.97	11.32	11.71	1,102,931	+0.27(+2.36%)
May 07, 2014	11.48	11.59	11.28	11.44	1,478,513	-0.07(-0.57%)
May 06, 2014	11.73	11.82	11.33	11.51	1,430,554	-0.23(-1.99%)
May 05, 2014	12.11	12.14	11.53	11.74	1,671,256	-0.44(-3.60%)
May 02, 2014	12.00	12.35	11.95	12.18	1,075,760	+0.19(+1.58%)
May 01, 2014	11.94	12.08	11.72	11.99	939,270	+0.01(+0.12%)
Apr 30, 2014	11.98	12.08	11.76	11.97	940,138	-0.07(-0.55%)
Apr 29, 2014	12.05	12.15	11.84	12.04	727,375	-0.01(-0.12%)
Apr 28, 2014	12.09	12.25	11.76	12.05	1,260,674	+0.01(+0.12%)
Apr 25, 2014	12.00	12.25	11.94	12.04	1,323,664	-0.07(-0.54%)
Apr 24, 2014	12.12	12.24	11.91	12.10	1,077,983	+0.01(+0.06%)
Apr 23, 2014	12.08	12.19	12.02	12.10	1,032,186	-0.04(-0.30%)
Apr 22, 2014	12.03	12.34	12.00	12.13	1,616,843	+0.15(+1.22%)
Apr 21, 2014	11.97	12.19	11.75	11.99	2,917,427	+0.04(+0.31%)
Apr 17, 2014	12.83	11.95	11.95	11.95	19,597,264	-1.63(-11.99%)
Apr 16, 2014	13.41	13.70	13.37	13.58	1,428,802	+0.31(+2.31%)
Apr 15, 2014	13.26	13.52	12.94	13.27	1,490,896	+0.04(+0.28%)
Apr 14, 2014	13.33	13.51	13.05	13.24	1,750,103	+0.02(+0.17%)
Apr 11, 2014	13.39	13.67	13.16	13.21	1,461,955	-0.37(-2.69%)
Apr 10, 2014	14.06	14.08	13.53	13.58	2,706,612	-0.47(-3.33%)
Apr 09, 2014	13.27	14.16	13.17	14.05	4,988,087	+0.77(+5.77%)
Apr 08, 2014	13.10	13.41	12.86	13.28	2,156,334	+0.16(+1.22%)
Apr 07, 2014	13.13	13.14	12.46	13.12	4,655,104	-0.08(-0.61%)
Apr 04, 2014	13.84	13.94	13.19	13.20	3,649,392	-0.76(-5.44%)
Apr 03, 2014	14.58	14.78	13.56	13.96	14,038,840	-2.18(-13.52%)
Apr 02, 2014	15.27	16.15	15.19	16.14	1,890,558	+0.83(+5.44%)
Apr 01, 2014	15.29	15.44	15.15	15.31	1,502,201	+0.05(+0.33%)
Mar 31, 2014	14.78	15.47	14.76	15.26	1,550,493	+0.56(+3.83%)
Mar 28, 2014	14.54	15.02	14.54	14.70	1,024,028	+0.15(+1.05%)
Mar 27, 2014	14.89	15.05	14.48	14.54	1,153,332	-0.34(-2.31%)
Mar 26, 2014	15.28	15.48	14.80	14.89	1,284,471	-0.31(-2.07%)
Mar 25, 2014	15.59	15.70	15.13	15.20	1,210,726	-0.33(-2.12%)
Mar 24, 2014	15.38	15.57	15.25	15.53	1,525,076	+0.24(+1.58%)
Mar 21, 2014	15.44	15.60	15.19	15.29	2,764,914	-0.08(-0.52%)
Mar 20, 2014	15.33	15.49	15.11	15.37	1,604,501	-0.05(-0.33%)
Mar 19, 2014	15.99	16.13	15.38	15.42	1,662,249	-0.66(-4.13%)
Mar 18, 2014	16.21	16.21	15.96	16.08	1,272,450	-0.09(-0.54%)
Mar 17, 2014	15.84	16.36	15.82	16.17	2,430,214	+0.44(+2.78%)
Mar 14, 2014	15.60	15.95	15.60	15.73	1,676,421	+0.11(+0.70%)
Mar 13, 2014	15.96	16.13	15.53	15.62	1,974,011	-0.17(-1.06%)
Mar 12, 2014	15.46	15.89	15.37	15.79	1,308,876	+0.21(+1.36%)
Mar 11, 2014	15.60	15.92	15.43	15.58	2,150,427	-0.09(-0.61%)
Mar 10, 2014	15.48	15.88	15.34	15.67	3,206,891	+0.20(+1.27%)
Mar 07, 2014	15.30	15.50	15.08	15.48	1,580,304	+0.23(+1.48%)
Mar 06, 2014	14.97	15.39	14.65	15.25	2,527,636	+0.31(+2.05%)
Mar 05, 2014	15.11	15.15	14.66	14.94	2,095,654	-0.09(-0.63%)
Mar 04, 2014	14.55	15.30	14.54	15.04	2,820,740	+0.66(+4.62%)
Mar 03, 2014	14.35	14.78	14.11	14.38	3,698,663	+0.39(+2.77%)
Feb 28, 2014	14.10	14.17	13.89	13.99	2,103,101	-0.04(-0.31%)
Feb 27, 2014	13.48	14.10	13.43	14.03	3,197,420	+0.55(+4.06%)
Feb 26, 2014	13.24	14.19	12.96	13.48	5,892,386	+0.55(+4.23%)
Feb 25, 2014	12.78	13.18	12.65	12.94	3,250,957	+0.12(+0.97%)
Feb 24, 2014	12.73	13.24	12.59	12.81	5,414,601	-0.10(-0.79%)
Feb 21, 2014	12.23	14.01	12.07	12.92	16,559,320	+0.66(+5.42%)
Feb 20, 2014	12.02	12.35	12.00	12.25	1,420,273	+0.26(+2.19%)
Feb 19, 2014	12.19	12.34	11.99	11.99	1,588,855	-0.20(-1.68%)
Feb 18, 2014	12.08	12.28	12.05	12.19	2,322,314	+0.19(+1.58%)
Feb 14, 2014	11.77	12.00	12.00	12.00	3,162,271	+0.26(+2.24%)
Feb 13, 2014	11.44	11.79	11.23	11.74	1,506,016	+0.25(+2.16%)
Feb 12, 2014	11.61	11.65	11.44	11.49	1,351,057	-0.08(-0.69%)
Feb 11, 2014	11.70	11.85	11.51	11.57	1,908,405	-0.15(-1.31%)
Feb 10, 2014	10.73	11.81	10.67	11.72	5,555,278	+0.95(+8.81%)
Feb 07, 2014	10.70	10.80	10.41	10.78	1,262,721	+0.12(+1.10%)
Feb 06, 2014	10.01	10.75	9.966	10.66	1,437,159	+0.66(+6.57%)
Feb 05, 2014	10.13	10.28	9.958	10.00	1,308,637	-0.17(-1.65%)
Feb 04, 2014	9.695	10.29	9.695	10.17	1,708,028	+0.50(+5.13%)
Feb 03, 2014	9.754	9.893	9.506	9.674	1,712,674	-0.17(-1.71%)
Jan 31, 2014	9.747	10.00	9.681	9.841	1,412,486	-0.03(-0.30%)
Jan 30, 2014	9.936	10.10	9.827	9.871	1,546,603	-0.04(-0.37%)
Jan 29, 2014	10.55	10.61	9.867	9.907	3,075,612	-0.73(-6.86%)
Jan 28, 2014	10.78	10.94	10.56	10.64	980,971	-0.15(-1.35%)
Jan 27, 2014	10.91	10.98	10.61	10.78	928,227	-0.10(-0.94%)
Jan 24, 2014	11.18	11.21	10.87	10.89	1,141,962	-0.34(-3.06%)
Jan 23, 2014	11.40	11.43	11.13	11.23	846,436	-0.18(-1.60%)
Jan 22, 2014	11.29	11.57	11.21	11.41	1,089,966	+0.17(+1.49%)
Jan 21, 2014	11.10	11.35	11.07	11.24	819,040	+0.16(+1.45%)
Jan 17, 2014	11.23	11.08	11.08	11.08	1,827,069	-0.17(-1.49%)
Jan 16, 2014	11.29	11.45	11.21	11.25	1,281,406	-0.11(-0.96%)
Jan 15, 2014	11.35	11.53	11.28	11.36	912,538	+0.01(+0.13%)
Jan 14, 2014	11.04	11.36	10.99	11.35	1,183,496	+0.29(+2.64%)
Jan 13, 2014	11.84	11.97	11.03	11.05	2,895,166	-0.78(-6.60%)
Jan 10, 2014	11.45	11.85	11.30	11.83	2,354,937	+0.39(+3.45%)
Jan 09, 2014	10.71	11.48	10.68	11.44	3,927,821	+0.76(+7.11%)
Jan 08, 2014	10.73	10.97	10.63	10.68	1,987,720	-0.09(-0.81%)
Jan 07, 2014	10.75	10.88	10.69	10.77	1,169,795	+0.03(+0.27%)
Jan 06, 2014	10.72	10.78	10.48	10.74	1,087,713	+0.02(+0.20%)
Jan 03, 2014	10.74	10.91	10.61	10.72	1,074,620	+0.01(+0.14%)
Jan 02, 2014	10.92	10.97	10.60	10.70	1,017,505	-0.21(-1.94%)
Dec 31, 2013	10.77	10.91	10.91	10.91	1,297,398	+0.13(+1.22%)
Dec 30, 2013	10.79	10.94	10.64	10.78	858,330	-0.05(-0.47%)
Dec 27, 2013	10.86	10.89	10.37	10.83	1,688,954	-0.01(-0.13%)
Dec 26, 2013	10.67	10.92	10.67	10.85	1,027,734	+0.21(+1.99%)
Dec 24, 2013	10.77	10.98	10.62	10.64	719,101	-0.23(-2.08%)
Dec 23, 2013	10.78	10.86	10.39	10.86	1,980,785	+0.20(+1.92%)
Dec 20, 2013	10.52	10.76	10.47	10.66	2,089,948	+0.12(+1.11%)
Dec 19, 2013	10.26	10.63	9.987	10.54	2,549,203	+0.29(+2.85%)
Dec 18, 2013	10.26	10.33	9.933	10.25	2,549,786	-0.04(-0.35%)
Dec 17, 2013	10.28	10.34	9.987	10.29	1,563,819	-0.02(-0.21%)
Dec 16, 2013	10.37	10.50	10.03	10.31	2,205,577	+0.03(+0.28%)
Dec 13, 2013	10.43	10.52	10.18	10.28	1,488,257	-0.15(-1.47%)
Dec 12, 2013	10.45	10.56	10.32	10.43	942,291	-0.02(-0.21%)
Dec 11, 2013	10.16	10.59	9.783	10.45	3,950,711	+0.23(+2.29%)
Dec 10, 2013	10.72	10.87	10.17	10.22	4,288,130	-0.50(-4.70%)
Dec 09, 2013	10.59	11.30	10.59	10.72	3,433,851	+0.19(+1.80%)
Dec 06, 2013	12.04	12.15	10.52	10.54	9,906,613	-1.43(-11.96%)
Dec 05, 2013	11.86	12.15	11.70	11.97	886,800	+0.07(+0.55%)
Dec 04, 2013	11.97	12.09	11.81	11.90	1,204,089	-0.11(-0.91%)
Dec 03, 2013	11.94	12.02	11.82	12.01	961,941	+0.06(+0.49%)
Dec 02, 2013	12.29	12.39	11.86	11.95	1,462,452	-0.30(-2.44%)
Nov 29, 2013	12.24	12.64	12.21	12.25	1,351,009	+0.07(+0.54%)
Nov 27, 2013	11.41	12.23	11.37	12.19	4,336,888	+0.91(+8.03%)
Nov 26, 2013	11.86	12.17	11.14	11.28	4,871,884	-0.72(-5.96%)
Nov 25, 2013	11.49	12.13	11.41	12.00	5,347,532	+0.45(+3.92%)
Nov 22, 2013	11.49	11.56	11.36	11.54	955,820	+0.07(+0.64%)
Nov 21, 2013	11.56	11.67	11.47	11.47	1,295,353	-0.09(-0.76%)
Nov 20, 2013	11.21	11.67	11.15	11.56	1,155,288	+0.35(+3.13%)
Nov 19, 2013	11.58	11.64	11.16	11.21	1,692,525	-0.36(-3.09%)
Nov 18, 2013	11.50	11.77	11.32	11.56	1,533,128	+0.07(+0.57%)
Nov 15, 2013	11.27	11.61	11.02	11.50	1,071,148	+0.23(+2.01%)
Nov 14, 2013	11.28	11.33	11.05	11.27	612,500	-0.06(-0.52%)
Nov 13, 2013	11.13	11.37	11.03	11.33	1,022,431	+0.16(+1.44%)
Nov 12, 2013	11.09	11.23	11.00	11.17	1,054,312	+0.05(+0.46%)
Nov 11, 2013	10.64	11.23	10.60	11.12	1,698,215	+0.43(+4.03%)
Nov 08, 2013	10.69	10.74	10.45	10.69	1,233,757	-0.02(-0.20%)
Nov 07, 2013	10.75	10.85	10.51	10.71	889,746	-0.05(-0.47%)
Nov 06, 2013	10.72	10.79	10.58	10.76	666,550	+0.07(+0.61%)
Nov 05, 2013	10.88	10.89	10.60	10.70	955,849	-0.21(-1.94%)
Nov 04, 2013	10.51	10.99	10.48	10.91	1,457,431	+0.40(+3.82%)
Nov 01, 2013	10.28	10.55	10.25	10.51	996,887	+0.19(+1.84%)
Oct 31, 2013	10.65	10.65	10.28	10.32	1,308,005	-0.32(-3.02%)
Oct 30, 2013	10.72	10.88	10.47	10.64	952,970	-0.07(-0.61%)
Oct 29, 2013	10.56	10.74	10.51	10.70	705,794	+0.15(+1.38%)
Oct 28, 2013	10.78	10.78	10.51	10.56	978,589	-0.24(-2.23%)
Oct 25, 2013	10.80	10.91	10.54	10.80	1,033,348	-0.02(-0.20%)
Oct 24, 2013	10.62	10.87	10.45	10.82	1,340,304	+0.22(+2.07%)
Oct 23, 2013	10.51	10.64	10.40	10.60	810,811	+0.02(+0.21%)
Oct 22, 2013	10.53	10.72	10.40	10.58	869,322	+0.18(+1.68%)
Oct 21, 2013	10.32	10.80	10.28	10.40	2,288,634	+0.10(+0.99%)
Oct 18, 2013	10.07	10.33	10.00	10.30	1,133,218	+0.30(+2.99%)
Oct 17, 2013	9.834	10.01	9.783	10.00	943,666	+0.18(+1.86%)
Oct 16, 2013	9.710	9.951	9.601	9.820	1,067,280	+0.12(+1.28%)
Oct 15, 2013	9.849	9.929	9.681	9.695	958,132	-0.20(-1.99%)
Oct 14, 2013	9.995	10.02	9.867	9.893	813,168	-0.20(-2.02%)
Oct 11, 2013	9.900	10.20	9.900	10.10	891,569	+0.16(+1.62%)
Oct 10, 2013	9.798	10.14	9.776	9.936	915,246	+0.22(+2.25%)
Oct 09, 2013	10.08	10.08	9.695	9.717	1,186,379	-0.30(-2.99%)
Oct 08, 2013	9.914	10.21	9.856	10.02	1,472,982	+0.06(+0.59%)
Oct 07, 2013	10.43	10.54	9.947	9.958	2,464,324	-0.56(-5.34%)
Oct 04, 2013	9.564	10.56	9.520	10.52	3,699,960	+0.97(+10.17%)
Oct 03, 2013	9.601	9.688	9.454	9.549	1,543,941	+0.03(+0.31%)
Oct 02, 2013	9.308	9.520	9.235	9.520	1,597,257	+0.15(+1.64%)
Oct 01, 2013	9.491	9.506	9.345	9.367	1,233,385	-0.08(-0.85%)
Sep 30, 2013	9.352	9.506	9.192	9.447	1,149,882	+0.00(+0.00%)
Sep 27, 2013	9.418	9.535	9.345	9.447	7,124,199	-0.07(-0.77%)
Sep 26, 2013	9.586	9.754	9.462	9.520	1,219,164	-0.05(-0.53%)
Sep 25, 2013	9.761	9.761	9.454	9.571	2,399,273	-0.23(-2.38%)
Sep 24, 2013	9.608	9.893	9.411	9.805	2,460,337	+0.15(+1.59%)
Sep 23, 2013	9.644	9.834	9.630	9.652	1,348,330	+0.01(+0.15%)
Sep 20, 2013	9.856	9.918	9.608	9.637	2,415,221	-0.19(-1.93%)
Sep 19, 2013	9.966	10.13	9.812	9.827	1,210,913	-0.15(-1.54%)
Sep 18, 2013	9.820	10.09	9.798	9.980	768,971	+0.08(+0.81%)
Sep 17, 2013	9.914	9.995	9.805	9.900	906,399	+0.06(+0.59%)
Sep 16, 2013	9.895	9.973	9.805	9.841	1,518,409	-0.02(-0.22%)
Sep 13, 2013	9.885	9.973	9.790	9.863	1,790,197	-0.09(-0.95%)
Sep 12, 2013	10.05	10.05	9.834	9.958	975,343	-0.12(-1.23%)
Sep 11, 2013	10.08	10.18	10.00	10.08	1,025,462	+0.02(+0.22%)
Sep 10, 2013	9.812	10.18	9.794	10.06	1,820,180	+0.34(+3.45%)
Sep 09, 2013	9.871	9.929	9.652	9.725	2,205,729	-0.12(-1.19%)
Sep 06, 2013	9.761	10.06	9.601	9.841	2,927,949	+0.07(+0.75%)
Sep 05, 2013	9.907	9.966	9.732	9.768	1,920,885	-0.04(-0.37%)
Sep 04, 2013	10.01	10.04	9.783	9.805	2,116,485	-0.23(-2.33%)
Sep 03, 2013	10.08	10.32	9.863	10.04	1,683,295	+0.06(+0.59%)
Aug 30, 2013	10.26	10.28	9.871	9.980	1,545,576	-0.29(-2.84%)
Aug 29, 2013	10.10	10.29	10.08	10.27	1,026,028	+0.14(+1.37%)
Aug 28, 2013	10.15	10.22	9.966	10.13	2,377,038	+0.01(+0.07%)
Aug 27, 2013	10.42	10.42	10.10	10.13	2,644,095	-0.33(-3.14%)
Aug 26, 2013	10.66	10.69	10.29	10.45	3,370,054	+0.24(+2.36%)
Aug 23, 2013	10.54	10.64	10.14	10.21	1,854,173	-0.34(-3.25%)
Aug 22, 2013	10.59	10.76	10.36	10.56	1,510,733	-0.02(-0.21%)
Aug 21, 2013	10.75	11.03	10.57	10.58	3,152,919	-0.09(-0.82%)
Aug 20, 2013	10.58	10.91	10.08	10.67	15,137,330	-1.50(-12.36%)
Aug 19, 2013	12.81	12.88	12.10	12.17	2,004,870	-0.64(-4.96%)
Aug 16, 2013	12.99	13.04	12.78	12.81	1,081,688	-0.28(-2.12%)
Aug 15, 2013	13.32	13.48	13.05	13.08	1,144,476	-0.29(-2.18%)
Aug 14, 2013	13.41	13.52	13.16	13.38	903,308	-0.07(-0.54%)
Aug 13, 2013	13.40	13.62	13.14	13.45	1,079,210	+0.03(+0.22%)
Aug 12, 2013	13.37	13.44	13.15	13.42	728,573	-0.01(-0.11%)
Aug 09, 2013	13.21	13.51	13.08	13.43	1,089,264	+0.22(+1.66%)
Aug 08, 2013	13.03	13.30	13.00	13.21	766,560	+0.23(+1.80%)
Aug 07, 2013	13.21	13.21	12.74	12.98	782,871	-0.23(-1.77%)
Aug 06, 2013	13.07	13.24	12.84	13.21	1,158,126	+0.11(+0.84%)
Aug 05, 2013	13.06	13.20	12.99	13.10	901,345	+0.01(+0.11%)
Aug 02, 2013	13.04	13.33	12.90	13.09	877,819	+0.04(+0.34%)

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.

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader

West Point, MS (39773)

Today

Tonight

Barnes & Noble (NY: BKS )

Historical Prices

Sections

Services

Daily Times Leader