Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	18.20	18.21	17.96	18.04	453,388	-0.17(-0.94%)
Aug 29, 2013	18.04	18.25	18.04	18.21	403,365	+0.19(+1.04%)
Aug 28, 2013	17.98	18.12	17.89	18.03	466,041	+0.05(+0.25%)
Aug 27, 2013	18.05	18.16	17.89	17.98	880,165	-0.19(-1.04%)
Aug 26, 2013	18.37	18.41	18.15	18.17	405,663	-0.12(-0.67%)
Aug 23, 2013	17.81	18.32	17.81	18.29	611,209	+0.04(+0.21%)
Aug 22, 2013	18.23	18.46	17.38	18.25	1,141,608	-0.23(-1.23%)
Aug 21, 2013	18.64	18.77	18.28	18.48	735,757	-0.28(-1.50%)
Aug 20, 2013	18.33	18.88	18.16	18.76	601,552	+0.56(+3.06%)
Aug 19, 2013	18.38	18.55	18.17	18.20	261,836	-0.18(-1.00%)
Aug 16, 2013	18.47	18.71	18.37	18.39	362,333	-0.15(-0.79%)
Aug 15, 2013	18.71	18.83	18.52	18.53	336,258	-0.38(-2.01%)
Aug 14, 2013	19.07	19.13	18.87	18.91	522,722	-0.21(-1.08%)
Aug 13, 2013	19.12	19.15	18.92	19.12	249,424	+0.03(+0.15%)
Aug 12, 2013	18.82	19.13	18.68	19.09	455,205	+0.20(+1.03%)
Aug 09, 2013	18.87	19.01	18.73	18.90	474,154	+0.03(+0.18%)
Aug 08, 2013	18.90	18.98	18.60	18.86	578,826	+0.12(+0.63%)
Aug 07, 2013	19.05	19.09	18.69	18.74	538,586	-0.36(-1.88%)
Aug 06, 2013	19.58	19.66	18.88	19.10	1,100,538	-0.64(-3.23%)
Aug 05, 2013	19.85	20.10	19.70	19.74	950,951	-0.14(-0.72%)
Aug 02, 2013	19.84	19.98	19.80	19.88	556,215	+0.03(+0.14%)
Aug 01, 2013	19.72	20.00	19.72	19.86	337,819	+0.35(+1.79%)
Jul 31, 2013	19.61	19.82	19.48	19.51	577,876	-0.10(-0.53%)
Jul 30, 2013	19.61	19.66	19.39	19.61	335,483	+0.02(+0.12%)
Jul 29, 2013	19.39	19.66	19.28	19.59	392,543	+0.14(+0.73%)
Jul 26, 2013	19.35	19.44	19.14	19.44	233,818	+0.03(+0.18%)
Jul 25, 2013	19.31	19.43	18.97	19.41	631,335	+0.05(+0.23%)
Jul 24, 2013	19.65	19.65	19.25	19.36	331,055	-0.25(-1.30%)
Jul 23, 2013	19.71	19.74	19.53	19.62	390,603	-0.04(-0.21%)
Jul 22, 2013	19.38	19.73	19.33	19.66	613,338	+0.22(+1.15%)
Jul 19, 2013	19.46	19.49	19.18	19.44	365,687	-0.03(-0.14%)
Jul 18, 2013	19.24	19.51	19.22	19.46	650,017	+0.41(+2.15%)
Jul 17, 2013	19.22	19.22	18.95	19.05	263,276	-0.03(-0.14%)
Jul 16, 2013	19.26	19.33	18.99	19.08	442,227	-0.17(-0.87%)
Jul 15, 2013	19.14	19.27	19.14	19.25	306,289	+0.13(+0.66%)
Jul 12, 2013	19.37	19.51	19.00	19.12	754,055	-0.32(-1.63%)
Jul 11, 2013	19.17	19.47	19.11	19.44	1,046,340	+0.36(+1.87%)
Jul 10, 2013	18.94	19.11	18.83	19.08	573,670	+0.13(+0.70%)
Jul 09, 2013	19.02	18.98	18.77	18.95	603,452	+0.00(+0.02%)
Jul 08, 2013	18.81	18.95	18.68	18.95	441,569	+0.16(+0.85%)
Jul 05, 2013	18.60	18.87	18.31	18.79	436,443	+0.44(+2.38%)
Jul 03, 2013	18.41	18.46	18.17	18.35	157,122	-0.09(-0.49%)
Jul 02, 2013	18.37	18.54	18.24	18.44	365,949	+0.07(+0.40%)
Jul 01, 2013	18.19	18.58	18.15	18.37	636,192	+0.31(+1.69%)
Jun 28, 2013	17.94	18.22	17.94	18.06	1,049,996	+0.03(+0.19%)
Jun 27, 2013	18.07	18.16	18.00	18.03	741,463	+0.13(+0.74%)
Jun 26, 2013	18.06	18.15	17.86	17.90	459,515	-0.01(-0.08%)
Jun 25, 2013	17.83	18.05	17.74	17.91	398,640	+0.22(+1.24%)
Jun 24, 2013	17.84	17.97	17.67	17.69	753,530	-0.34(-1.89%)
Jun 21, 2013	18.02	18.14	17.89	18.03	928,796	+0.06(+0.33%)
Jun 20, 2013	18.18	18.20	17.91	17.97	822,276	-0.41(-2.23%)
Jun 19, 2013	18.58	18.62	18.36	18.38	660,402	-0.19(-1.05%)
Jun 18, 2013	18.57	18.68	18.34	18.58	893,761	+0.01(+0.04%)
Jun 17, 2013	18.83	18.87	18.42	18.57	690,527	-0.15(-0.82%)
Jun 14, 2013	19.04	19.04	18.56	18.72	475,700	-0.32(-1.66%)
Jun 13, 2013	19.07	19.11	18.76	19.04	821,827	+0.03(+0.15%)
Jun 12, 2013	19.19	19.23	18.94	19.01	387,284	-0.08(-0.40%)
Jun 11, 2013	19.17	19.26	18.99	19.09	256,667	-0.26(-1.33%)
Jun 10, 2013	19.32	19.40	19.17	19.34	445,167	+0.18(+0.92%)
Jun 07, 2013	19.28	19.28	18.96	19.17	656,410	+0.05(+0.27%)
Jun 06, 2013	18.67	19.13	18.62	19.11	616,867	+0.41(+2.21%)
Jun 05, 2013	18.80	19.02	18.60	18.70	599,351	-0.19(-1.03%)
Jun 04, 2013	18.78	19.02	18.61	18.90	524,592	+0.10(+0.54%)

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.